Pwsh DB Mult-Sc Shs DB Oil Index Fund $29.25

down -0.27


30/7/2014 02:52 PM  |  NYSEARCA : DBO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
12/19/201225.1525.5225.0925.41309,008
12/18/201224.9725.1124.8825.04557,740
12/17/201224.8324.9924.8124.87553,920
12/14/201224.7124.8424.6824.83183,858
12/13/201224.6724.8424.5224.62102,104
12/12/201224.8925.0324.6524.83243,197
12/11/201224.5924.6424.4624.64350,687
12/10/201224.7724.8024.4824.56163,035
12/7/201224.7824.8224.6124.69279,487
12/6/201224.8724.9424.6224.77161,755
12/5/201225.3025.3425.0725.21185,233
12/4/201225.1825.4125.1225.29351,832
12/3/201225.7125.7425.3825.41233,379
11/30/201225.1925.3925.1725.35266,080
11/29/201225.2225.2925.0225.09608,145
11/28/201224.5524.8624.5024.86117,581
11/27/201225.0925.1424.8724.98181,629
11/26/201225.0925.1625.0325.11138,222
11/23/201225.1025.3425.0925.26147,502
11/21/201225.0225.1224.7825.06366,017
11/20/201225.2225.3324.6824.94650,017
11/19/201225.2625.5525.2525.37657,594
11/16/201224.7824.9124.6324.85161,580
11/15/201224.9825.0224.4224.62154,489
11/14/201224.6724.9624.6024.83138,149
11/13/201224.6324.8924.5924.65258,643
11/12/201224.8324.9724.6924.78114,688
11/9/201224.5325.0224.5024.88492,512
11/8/201224.5024.6424.3424.52389,932
11/7/201224.9924.9924.2724.39433,460
11/6/201224.9425.6024.8125.41427,006
11/5/201224.5324.7824.4724.76722,883
11/2/201224.9424.9424.4424.53357,840
11/1/201224.8125.0524.7024.98379,549
10/31/201224.7925.0424.7124.76745,318
10/26/201224.5424.7624.5024.68946,066
10/25/201224.7224.7424.4024.681,009,660
10/24/201224.6924.7624.3324.491,324,160
10/23/201224.8724.8724.5324.74163,389
10/22/201225.7025.7925.2725.46202,816
10/19/201226.5226.5225.6925.73103,654
10/18/201226.0426.4225.9826.23151,678
10/17/201226.4026.4926.2326.2875,588
10/16/201226.2326.3426.2126.2890,998
10/15/201225.9626.3225.7626.23117,211
10/12/201226.3026.4226.0926.21166,077
10/11/201226.3526.4526.2126.42142,174
10/10/201226.3326.6026.0026.10121,142
10/9/201225.7426.4125.7226.27422,476
10/8/201225.4925.6125.4025.58109,145
10/5/201225.8225.8325.3625.66291,074
10/4/201225.3526.0425.2525.991,098,560
10/3/201225.7525.7524.9925.05785,376
10/2/201226.2826.3226.0626.10285,058
10/1/201226.3226.4226.1426.23253,786
9/28/201226.0826.2025.9426.11178,958
9/27/201225.8426.1625.7526.10354,775
9/26/201225.5625.5725.2325.50529,728
9/25/201226.1426.2525.7425.74164,845
9/24/201225.9226.0025.7525.97637,723
9/21/201226.2826.3826.1226.25471,433
9/20/201225.8426.2125.7926.211,124,890
9/19/201226.4826.4825.7025.853,679,170
9/18/201227.1227.1726.8126.91985,087
9/17/201227.8627.9026.6727.07270,510
9/14/201227.8527.9927.7027.82205,034
9/13/201227.6927.7227.2427.56231,942
9/12/201227.4727.5127.2427.39147,129
9/11/201227.4727.5027.3327.41236,071
9/10/201227.1727.3827.1427.3094,865
9/7/201227.0027.3726.7027.28216,356
9/6/201227.4027.5826.8426.8874,199
9/5/201226.9927.1226.7827.07103,723
9/4/201227.2727.2926.9127.06270,144
8/31/201227.1327.2426.8127.2273,687
8/30/201226.8626.8926.6026.78230,304
8/29/201226.9726.9826.6826.81120,175
8/28/201226.9027.0126.8326.95151,336
8/27/201226.6926.8826.5026.88174,244
8/24/201227.0827.2326.8026.86307,629
8/23/201227.4027.4526.9427.01223,525
8/22/201227.1927.3627.1427.30223,578
8/21/201227.3927.4127.1527.17170,574
8/20/201227.0327.1026.8527.06122,146
8/17/201227.0227.0826.8827.05175,402
8/16/201226.8027.0426.6926.85149,077
8/15/201226.4726.8426.4526.70168,014
8/14/201226.5826.6726.4626.5770,804
8/13/201226.5926.6326.2326.44112,145
8/10/201226.2426.5226.1526.50146,777
8/9/201226.5326.6426.4126.51106,045
8/8/201226.5226.7326.3826.46261,001
8/7/201226.2726.6526.2226.44222,920
8/6/201225.8226.1925.7826.1681,660
8/3/201225.5125.9925.5025.83785,143
8/2/201224.9525.2424.8324.83312,681
8/1/201225.2325.5525.1725.34110,049
7/31/201225.5225.6024.9724.99596,974
7/30/201225.5925.6725.4725.4884,449
7/27/201225.5525.7025.4925.62133,712
Trading Center