$27.43 -0.03 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Sep. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
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
7/26/201225.6125.6825.3725.4594,278
7/25/201225.2325.3924.7825.32137,997
7/24/201225.1325.2524.9825.19121,442
7/23/201225.0425.4324.9525.07990,704
7/20/201225.8726.0625.7225.87405,614
7/19/201226.0026.3125.9626.091,002,750
7/18/201225.5625.6925.4525.64198,272
7/17/201225.5825.6825.2025.53259,763
7/16/201225.2125.4925.1025.45143,015
7/13/201224.9025.2124.9025.09565,899
7/12/201224.4524.8824.3124.7792,182
7/11/201224.4924.9024.4324.81375,904
7/10/201224.6524.6824.1824.29101,728
7/9/201224.3224.8424.3224.64166,825
7/6/201224.3924.4724.2124.2478,302
7/5/201224.9625.1724.8324.93229,245
7/3/201225.0325.2524.8825.10285,260
7/2/201224.2524.4023.7524.17387,366
6/29/201223.7924.6723.6724.561,428,300
6/28/201223.2223.2822.6222.95673,054
6/27/201223.2223.3723.0923.311,052,200
6/26/201223.0223.1022.8423.09720,853
6/25/201222.8423.2822.6623.021,408,790
6/22/201222.7923.1922.7123.161,276,860
6/21/201223.4023.4522.7322.82939,571
6/20/201224.0724.0723.4123.51215,606
6/19/201224.1824.2424.0024.13305,827
6/18/201223.6924.0423.6323.82248,247
6/15/201224.0224.1523.9624.10253,515
6/14/201223.8024.1523.7124.06162,086
6/13/201223.7424.1023.7123.77326,119
6/12/201223.9524.1023.8023.97888,633
6/11/201224.2824.2823.4523.48344,511
6/8/201223.7924.3523.7224.27640,122
6/7/201224.8424.8824.0524.12529,015
6/6/201224.2824.5824.2324.37808,438
6/5/201223.8824.0623.8724.00653,766
6/4/201223.7224.0623.6224.02851,011
6/1/201223.9724.0923.4823.77486,592
5/31/201225.0425.0624.5324.70482,821
5/30/201225.4125.4224.9525.01518,400
5/29/201226.1726.3525.8025.951,975,600
5/25/201225.9526.0625.9125.94394,692
5/24/201226.0026.1625.7925.99366,637
5/23/201226.1226.1225.5325.85320,583
5/22/201226.4926.5526.0826.16253,434
5/21/201226.3226.7126.2626.70297,516
5/18/201226.4826.5826.1126.11537,978
5/17/201226.8426.9026.4626.56367,458
5/16/201226.7227.0526.5126.59448,939
5/15/201227.1927.3026.7426.781,591,550
5/14/201227.1027.3126.9727.05738,379
5/11/201227.5427.9227.5227.54621,392
5/10/201228.0228.0727.7827.82353,777
5/9/201227.5327.8327.3527.77915,905
5/8/201227.8828.0427.4628.031,139,940
5/7/201228.0028.2427.7228.173,065,710
5/4/201228.7828.8828.0528.34900,080
5/3/201230.0130.0229.4929.53379,949
5/2/201230.4430.4730.2130.34241,984
5/1/201230.1630.6530.1530.54198,519
4/30/201229.9830.2529.9430.19306,880
4/27/201230.0830.2429.9830.17145,803
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center