$8.34 -0.13 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

Jul. 25, 2016 | 10:10 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
4/20/201514.6814.9214.6814.831,941,090
4/17/201514.7314.8814.6014.73345,056
4/16/201514.6514.9514.5514.791,370,880
4/15/201514.2814.7414.2414.611,668,080
4/14/201514.2214.3114.1514.15373,111
4/13/201514.1814.2013.9814.11131,848
4/10/201513.9814.0613.9413.99166,436
4/9/201513.8714.0513.7913.82143,935
4/8/201514.0414.0513.6313.75378,645
4/7/201513.9714.2613.9114.12343,562
4/6/201513.8114.1313.7214.05275,254
4/2/201513.6013.7713.4213.63241,701
4/1/201513.5413.9513.4813.80228,358
3/31/201513.5113.6613.4413.49193,224
3/30/201513.6613.7313.4713.64354,379
3/27/201513.9613.9813.4913.49425,595
3/26/201513.9614.1113.8414.04927,915
3/25/201513.5413.7613.4013.60381,815
3/24/201513.5013.5313.3513.43331,193
3/23/201513.3613.5413.3213.48673,168
3/20/201513.3513.4913.3013.39480,675
3/19/201513.1213.2913.0513.17898,008
3/18/201512.9013.6812.8613.667,476,690
3/17/201513.0913.2213.0013.02910,285
3/16/201513.3513.3613.0313.311,201,330
3/13/201513.7613.7913.4513.481,523,160
3/11/201513.8814.0013.7313.97852,201
3/10/201513.9414.0713.8113.90552,914
3/9/201514.2514.3814.1214.18473,905
3/6/201514.4414.5114.1714.32365,649
3/5/201514.5714.6014.4214.49426,400
3/4/201514.6314.6314.4214.55511,631
3/3/201514.6014.7714.5314.68352,335
3/2/201514.5014.7314.4314.51611,980
2/27/201514.5914.7414.4514.63910,212
2/26/201514.5714.6814.2914.42507,234
2/25/201514.5014.8014.4014.74808,116
2/24/201514.4614.5014.2914.31459,060
2/23/201514.2914.5514.2114.32542,656
2/20/201514.4414.5514.2914.40494,643
2/19/201514.1314.6014.1014.45709,050
2/18/201514.8214.9214.5414.60442,166
2/17/201514.8815.1114.5814.90484,975
2/13/201515.0315.1214.8314.88925,858
2/12/201514.7414.9014.6314.80780,232
2/11/201514.3914.5814.1314.48818,338
2/10/201514.9714.9714.5014.67666,923
2/9/201514.9415.1814.8114.98862,517
2/6/201514.6315.0914.5814.761,150,100
2/5/201514.2114.8814.2114.562,264,150
2/4/201514.9314.9313.8314.091,872,700
2/3/201514.5315.6114.4715.091,928,560
2/2/201514.0614.3013.6914.271,728,450
1/30/201512.7113.8012.7013.621,209,980
1/29/201512.7612.7712.3512.651,039,710
1/28/201512.9013.0012.5112.572,245,510
1/27/201512.8613.2612.8413.111,420,000
1/26/201512.9413.2212.8112.821,319,200
1/23/201513.0613.3012.8912.941,504,680
1/22/201513.6113.6913.0613.271,710,410
1/21/201513.5113.7613.4313.57780,752
1/20/201513.4913.6013.2213.321,124,280
1/16/201513.5414.1013.5014.04871,849
1/15/201514.1714.2313.2613.30791,526
1/14/201513.2714.1513.1513.99769,362
1/13/201513.1313.5213.0013.43775,736
1/12/201513.5413.5713.2513.27759,584
1/9/201514.0914.2013.6514.00742,866
1/8/201513.9914.3513.8014.20978,405
1/6/201514.2314.3213.7513.82901,417
1/5/201514.8414.8614.4214.43847,986
1/2/201515.3915.6715.1515.28329,613
12/31/201415.4315.7415.2615.701,068,450
12/30/201415.7015.8415.5515.65571,919
12/29/201416.1816.2215.4115.66489,088
12/26/201416.4016.4015.9316.06504,919
12/24/201416.3916.3916.1016.28290,116
12/23/201416.1516.8516.1516.68368,736
12/22/201416.5316.6016.1116.161,297,720
12/19/201416.3917.1416.1817.03923,940
12/18/201416.7916.8415.8716.05768,832
12/17/201416.1917.3816.1516.521,644,750
12/16/201415.9216.8115.8416.49886,918
12/15/201417.0517.0816.2016.24534,484
12/12/201417.3417.3516.9117.031,035,450
12/11/201418.0018.2017.5817.61465,686
12/10/201418.4818.4817.8518.132,438,120
12/9/201418.5718.9518.5018.86325,317
12/8/201419.1419.5018.5818.65510,786
12/5/201419.6919.7419.3019.51376,874
12/4/201419.7519.9219.6119.82158,008
12/3/201420.0720.3019.8320.04378,911
12/2/201420.3220.3919.8220.04246,783
12/1/201419.9120.7019.7720.70508,849
11/28/201420.7420.7419.9420.03640,120
11/26/201421.9422.1421.8921.94368,004
11/25/201422.8122.8522.0122.04193,435
11/24/201422.7523.0022.5322.64216,639
11/21/201422.8722.9522.5922.92244,808
11/20/201422.4022.6522.3222.62325,483
  • Showing 301-400 of 1,236 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center