$11.88 +0.16 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Sep. 3, 2015 | 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
9/3/201327.8428.1127.8228.071,578,580
8/30/201327.7628.1227.5227.52153,936
8/29/201328.2128.2627.7527.8897,443
8/28/201328.3528.4128.0828.19253,366
8/27/201328.2028.3228.1128.15190,136
8/26/201327.7527.8227.7027.8132,992
8/23/201327.6227.8627.5527.8055,025
8/22/201327.6427.6927.5627.6141,037
8/21/201327.7027.9127.5427.5865,229
8/20/201327.7027.9727.6427.7250,757
8/19/201327.9727.9927.7627.8293,206
8/16/201327.8227.9927.6827.9936,929
8/15/201327.7927.8727.6627.8043,135
8/14/201327.5827.7427.5427.6958,771
8/13/201327.5227.6927.5027.5845,512
8/12/201327.2427.5427.1927.5234,086
8/9/201327.0627.3427.0227.2873,208
8/8/201327.0527.0926.8027.0357,721
8/7/201327.1527.2727.1127.1548,051
8/6/201327.4727.5027.2127.3390,538
8/5/201327.2927.6127.2827.5360,700
8/2/201327.4927.5727.4527.52145,131
8/1/201327.5327.6127.4827.50124,044
7/31/201327.0127.3826.9627.2894,884
7/30/201327.1527.2027.0527.1584,716
7/29/201327.2827.3227.1427.2848,156
7/26/201327.2727.2727.0727.2169,557
7/25/201327.2027.4327.1427.40153,959
7/24/201327.3027.3027.0127.1276,824
7/23/201327.3327.4327.3127.33130,348
7/22/201327.3727.4027.1827.2452,135
7/19/201327.5227.5827.0427.30322,314
7/18/201327.3827.5327.3527.47239,697
7/17/201327.3627.4627.2627.41111,557
7/16/201327.4027.4227.2427.2756,366
7/15/201327.2427.3527.2127.29172,694
7/12/201327.1827.3327.1527.33103,757
7/11/201327.0927.1426.9727.04216,690
7/10/201327.0027.1426.5826.94161,103
7/9/201326.8626.9926.8226.91207,242
7/8/201326.7626.9226.7026.82148,741
7/5/201326.6226.8726.5626.83225,978
7/3/201326.6626.7325.7125.71203,135
7/2/201326.2526.3626.1426.33108,971
7/1/201326.1226.3026.0426.14166,680
6/28/201326.0926.2325.8925.9265,629
6/27/201325.8626.1925.8426.0366,312
6/26/201325.7825.8125.4125.6975,530
6/25/201325.7425.7925.5025.6659,350
6/24/201325.3125.7725.2425.49516,986
6/21/201325.8325.8625.2225.43179,017
6/20/201326.1426.2525.6925.80326,695
6/19/201326.9526.9926.7126.79202,478
6/18/201326.8726.9826.7926.90167,488
6/17/201326.8726.9126.7826.81149,847
6/14/201326.7926.8426.6926.73261,965
6/13/201326.3126.6826.3026.50480,456
6/12/201326.4226.5026.2926.33146,908
6/11/201326.0326.2626.0326.21167,887
6/10/201326.2626.4326.2226.36148,229
6/7/201325.9526.5225.9526.4366,156
6/6/201326.0826.2926.0426.09100,433
6/5/201325.9726.1025.8125.8533,199
6/4/201325.7126.0925.5525.86126,084
6/3/201325.6125.8925.5325.78154,302
5/31/201325.6025.7625.3025.36239,413
5/30/201325.4425.9825.3625.86226,250
5/29/201326.2126.2725.6725.77158,639
5/28/201326.5026.5126.2726.29144,262
5/24/201325.8026.0625.7525.98103,319
5/23/201325.5926.1125.4926.10271,531
5/22/201326.3026.5626.0026.04288,285
5/21/201326.7626.8326.5026.56381,114
5/20/201326.5726.9526.5126.83127,723
5/17/201326.6626.7126.3726.63243,232
5/16/201326.2026.5126.1326.35170,550
5/15/201325.7626.1825.5626.18336,534
5/14/201326.2926.4226.0426.14213,778
5/13/201326.4126.5526.2126.37225,108
5/10/201326.1626.6825.9126.59214,238
5/9/201326.6326.7726.4826.60185,437
5/8/201326.6326.8526.5826.78332,186
5/7/201326.5726.7026.3426.47482,046
5/6/201326.4326.7126.3326.59111,837
5/3/201326.3626.6326.3226.46252,055
5/2/201325.3426.1225.3126.07259,923
5/1/201325.1825.2924.9625.19302,217
4/30/201326.1726.1725.7725.80401,837
4/29/201325.9426.2625.8426.13239,504
4/26/201325.8625.9025.5525.77272,758
4/25/201325.3326.0425.3025.87251,747
4/24/201324.9025.4124.8725.39262,548
4/23/201324.5024.7924.4424.79207,844
4/22/201324.5624.7824.3124.74140,320
4/19/201324.4324.5424.3424.43308,074
4/18/201324.2324.6023.9824.58498,704
4/17/201324.4224.4523.9624.11537,727
4/16/201324.5724.7324.3724.69242,724
4/15/201324.8624.9024.4624.50674,778
4/12/201325.4825.5625.1525.33826,443
  • Showing 501-600 of 1,254 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!