$22.92 +0.30 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Nov. 21, 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
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
4/26/201230.0030.2229.9730.09168,459
4/25/201229.9330.0829.7029.98169,350
4/24/201229.9529.9729.6929.81178,282
4/23/201229.4629.7229.3329.70164,249
4/20/201230.0630.1429.7629.96191,424
4/19/201229.7229.7729.4529.66425,457
4/18/201230.0330.1129.6129.73257,778
4/17/201230.3130.3630.1330.18142,234
4/16/201229.7829.9229.4829.81480,139
4/13/201229.8829.9429.7329.80297,424
4/12/201229.8130.1829.8130.02189,179
4/11/201229.4729.8929.3929.71351,584
4/10/201229.6429.8529.2129.33380,672
4/9/201229.3729.7429.2529.70370,021
4/5/201229.5329.9929.5029.90202,742
4/4/201229.8129.9229.3429.63294,816
4/3/201230.4630.5230.0630.22132,570
4/2/201229.6630.5829.6430.49261,463
3/30/201229.9830.1929.8229.91247,332
3/29/201230.5230.5829.6029.94651,398
3/28/201230.5830.6430.3630.63375,384
3/27/201231.1231.2130.8931.02331,495
3/26/201231.0031.0930.9231.0692,963
3/23/201230.6431.3730.4830.98466,813
3/22/201230.4130.5930.3130.55460,109
3/21/201230.8931.1830.8030.98169,467
3/20/201231.0731.0730.6630.82440,985
3/19/201231.3631.4831.2631.41236,258
3/16/201230.8631.2830.7731.27325,368
3/15/201230.8230.9130.3030.75577,120
3/14/201231.0131.2030.6830.82311,056
3/13/201230.9331.2830.8131.09361,370
3/12/201230.8931.0630.7031.00354,503
3/9/201231.1031.4831.0431.29229,494
3/8/201231.0231.2030.8731.08313,046
3/7/201230.5131.0430.4330.93305,236
3/6/201230.5430.7530.4530.56670,153
3/5/201231.1131.1530.8431.12278,187
3/2/201231.3531.3730.8131.061,239,710
3/1/201231.2732.0630.9931.681,951,600
2/29/201231.0631.2130.4831.111,110,140
2/28/201231.4831.6230.9031.011,417,220
2/27/201231.5731.7931.2331.332,215,040
2/24/201231.5931.9131.3731.88542,474
2/23/201230.8831.4530.7231.40449,616
2/22/201230.8131.0430.7630.901,327,380
2/21/201230.5430.9630.4530.85572,768
2/17/201230.1930.2430.0030.20472,552
2/16/201229.7630.0329.6829.93347,292
2/15/201229.7629.8429.6429.80442,709
2/14/201229.7629.7929.4229.60405,446
2/13/201229.3929.6829.1729.52418,442
2/10/201228.7529.0828.7229.06260,249
2/9/201229.3529.4029.1829.30238,245
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center