$8.47 -0.09 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

Jul. 22, 2016 | 04:00 PM

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
11/19/201422.3422.4922.0722.22251,164
11/19/20140.250.250.240.24103,875
11/18/201422.4222.4522.1722.20279,881
11/17/201422.4422.6322.3622.57304,311
11/14/201422.3422.7722.2522.71221,042
11/13/201422.7822.8422.1122.28177,230
11/12/201423.0423.2922.9322.97223,587
11/11/201423.1423.3122.8723.1898,611
11/10/201423.8323.8323.0723.1184,005
11/7/201423.5023.7623.4223.48179,314
11/6/201423.2723.4023.0823.35207,323
11/5/201423.1523.7123.1323.63272,613
11/4/201423.1923.1922.8023.09269,014
11/3/201424.1024.1823.4123.49182,888
10/31/201423.8324.1823.7624.18162,374
10/30/201424.3924.4124.1424.2383,552
10/29/201424.6024.7824.4624.64249,756
10/28/201424.1824.3424.0424.28142,843
10/27/201423.8324.2223.7124.13217,362
10/24/201424.2324.3424.0224.3494,872
10/23/201424.3224.5924.2124.46292,951
10/22/201424.7424.7423.9524.00265,608
10/21/201424.6924.8024.3124.60260,142
10/20/201424.4324.5224.0724.46338,591
10/17/201424.6324.8724.4024.63278,999
10/16/201423.8225.1123.6824.47732,545
10/15/201424.0524.3023.8124.07404,812
10/14/201425.0425.0424.0824.22196,547
10/13/201425.2025.4324.9925.1689,059
10/10/201425.2825.5924.9925.39335,600
10/9/201425.7625.7825.2125.28382,437
10/8/201425.9726.0825.7426.01121,146
10/7/201426.5626.5726.2426.3179,202
10/6/201426.4526.7826.2126.7369,883
10/3/201426.7126.7826.3126.4766,362
10/2/201426.4526.9326.3126.91191,378
10/1/201427.2227.4926.5026.87150,622
9/30/201427.9127.9326.9427.13339,368
9/29/201427.5827.9727.5827.94648,208
9/26/201427.5727.8027.5427.7471,766
9/25/201427.7127.7327.3927.5347,959
9/24/201427.2927.7227.1427.65124,001
9/23/201427.2027.4327.1327.2526,358
9/22/201427.3327.3527.0227.1357,868
9/19/201427.3827.5527.3027.4337,721
9/18/201427.8427.8727.4327.4671,030
9/17/201427.9028.0027.6527.74105,190
9/16/201427.5728.0427.5727.91111,585
9/15/201427.1527.4527.1327.40111,728
9/12/201427.5027.5827.2127.29178,620
9/11/201427.0127.6626.9727.5866,357
9/10/201427.3927.4027.0727.27114,971
9/9/201427.6627.6927.4827.5589,964
9/8/201427.4927.6827.4227.67123,790
9/5/201428.1528.1527.7127.92193,984
9/4/201428.1828.3028.0128.1641,294
9/3/201428.0728.4227.9328.30136,165
9/2/201428.0528.0827.5727.76133,766
8/29/201428.2828.4028.2028.40236,203
8/28/201428.1928.2328.0528.1688,322
8/27/201428.0728.1727.9228.05102,872
8/26/201428.1628.2127.9528.09108,610
8/25/201427.9328.0227.8827.9965,222
8/22/201427.9128.0527.8128.0099,502
8/21/201427.8928.1527.8628.0785,955
8/20/201427.8927.9427.8027.89116,305
8/19/201427.9727.9827.7027.83121,247
8/18/201428.0628.0727.8427.9866,986
8/15/201428.1828.4528.1428.3391,840
8/14/201428.6828.6928.0728.13232,173
8/13/201428.8028.9128.6428.8426,367
8/12/201428.7628.8528.6328.7419,540
8/11/201428.9529.1428.9328.9358,318
8/8/201429.0229.0328.8028.8986,758
8/7/201428.8729.0228.7528.9976,170
8/6/201428.9429.0128.7328.8088,399
8/5/201428.9128.9428.7428.8536,938
8/4/201428.8329.0628.8228.99207,299
8/1/201428.6928.8428.5928.7777,715
7/31/201429.1829.2028.8728.90108,793
7/30/201429.5929.5929.1429.2252,064
7/29/201429.4429.5329.4029.5219,861
7/28/201429.6829.7529.5029.6718,526
7/25/201429.6529.9029.6029.8611,421
7/24/201430.0030.0029.7729.8313,503
7/23/201429.9430.0329.9029.9625,330
7/22/201430.0230.0229.8429.8857,266
7/21/201429.7629.9929.7529.9764,202
7/18/201429.8029.8329.6229.6848,559
7/17/201429.8929.9129.5929.8028,257
7/16/201429.5429.7629.5429.63226,322
7/15/201429.4929.5529.3329.44106,735
7/14/201429.5729.8329.5229.8234,380
7/11/201429.8929.9329.5329.6133,423
7/10/201429.9030.1929.8930.1573,014
7/9/201430.0430.0529.8529.91143,577
7/8/201430.3630.3930.1130.2132,772
7/7/201430.4030.4330.2630.2827,104
7/3/201430.4930.4930.3430.3531,091
7/2/201430.6230.7430.4030.4347,518
  • Showing 401-500 of 1,236 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center