$8.43 -0.17 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

May. 2, 2016 | 02:28 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
4/3/201428.0828.3628.0428.3419,934
4/2/201428.0328.1227.9028.0143,001
4/1/201428.5428.5628.0328.0593,985
3/31/201428.6628.7228.4728.6267,059
3/28/201428.7728.8028.6228.6494,621
3/27/201428.5328.6528.5128.5682,561
3/26/201428.1628.3028.0728.2336,027
3/25/201428.1528.2527.8928.0231,261
3/24/201428.2328.2727.9828.0130,313
3/21/201427.9428.2527.9428.0632,551
3/20/201427.7427.8827.6227.7933,495
3/19/201427.7628.1927.6527.78590,795
3/18/201427.6227.8427.6227.8147,944
3/17/201427.7427.7727.4427.5547,658
3/14/201427.8227.9327.7627.9159,120
3/13/201427.6827.7527.5527.7271,745
3/12/201427.6127.7927.5127.7445,859
3/11/201428.3228.3728.0328.0446,399
3/10/201428.3428.4428.2928.3644,117
3/7/201428.6428.8028.6428.7348,485
3/6/201428.2728.6228.1528.57127,703
3/5/201428.7828.8028.3028.31489,149
3/4/201428.9628.9728.7928.85116,869
3/3/201429.1929.3929.1429.20130,605
2/28/201428.5028.7528.5028.6543,697
2/27/201428.5428.6328.4628.5482,736
2/26/201428.5828.7528.5628.5942,696
2/25/201428.5228.5728.3228.50196,730
2/24/201428.5928.9428.5928.68132,707
2/21/201428.6128.6728.4128.56152,983
2/20/201428.6128.7128.5728.6997,375
2/19/201428.5428.6928.5128.6090,390
2/18/201428.3328.6028.3028.48152,275
2/14/201427.9128.1327.8528.0733,772
2/13/201427.8628.0927.8628.0265,857
2/12/201428.0828.1527.9227.9491,690
2/11/201427.8027.9027.7327.80201,318
2/10/201427.8227.9127.7327.73260,456
2/7/201427.3827.8527.3527.78100,690
2/6/201427.3627.3727.1827.3132,286
2/5/201427.0027.0726.8626.9837,644
2/4/201426.8626.9626.8426.9243,528
2/3/201426.8326.9026.5826.71116,790
1/31/201427.0627.1326.8626.8862,802
1/30/201427.2827.3227.1027.1191,800
1/29/201426.9227.1426.8927.0575,246
1/28/201426.9527.1326.9527.0674,899
1/27/201426.9226.9826.6126.7154,491
1/24/201426.9626.9826.8126.90191,361
1/23/201427.0127.1226.9326.9570,301
1/22/201426.8727.1126.8527.0868,446
1/21/201426.7726.8026.5926.7444,809
1/17/201426.5926.6326.4426.4735,545
1/16/201426.4326.4726.3326.4429,332
1/15/201426.2226.6126.1926.5269,387
1/14/201426.1426.2326.0226.0783,425
1/13/201426.0926.1325.8925.9443,790
1/10/201426.1926.2926.0526.27158,478
1/9/201426.2226.2225.8826.1447,339
1/8/201426.4426.4426.1026.1451,515
1/7/201426.4526.5326.4126.45107,542
1/6/201426.5226.5926.4426.5256,829
1/3/201426.8726.9126.5026.6389,867
1/2/201427.3027.3026.9326.9526,157
12/31/201327.6427.7627.5727.70100,092
12/30/201327.8827.9527.7527.7734,330
12/27/201327.8828.0227.8627.8782,657
12/26/201327.7227.8127.7127.7621,231
12/24/201327.4627.7027.4627.6731,515
12/23/201327.5127.5527.4427.50175,893
12/20/201327.4227.5327.3627.4548,198
12/19/201327.3227.4827.2727.3555,781
12/18/201327.2427.3127.1027.1692,172
12/17/201327.3227.3627.1127.11100,390
12/16/201327.3027.4127.2627.2747,175
12/13/201327.2627.2827.0727.0853,040
12/12/201327.4927.5327.3627.3936,574
12/11/201327.5127.5627.3427.44128,872
12/10/201327.6527.6527.4927.6059,169
12/9/201327.5727.5727.4027.4051,502
12/6/201327.4827.5627.4727.5440,854
12/5/201327.4527.5727.4427.4828,088
12/4/201327.2727.4527.2227.3882,313
12/3/201326.8427.1726.8327.1037,673
12/2/201326.7026.9226.7026.8624,263
11/29/201326.6226.8826.6226.7358,419
11/27/201326.5226.5726.3926.57286,896
11/26/201326.9026.9426.8126.9031,998
11/25/201326.7527.0126.7526.9378,278
11/22/201327.0827.1026.8827.0379,128
11/21/201326.8527.1226.7827.0758,420
11/20/201326.7326.8226.5526.6813,246
11/19/201326.7626.7826.6626.6917,286
11/18/201326.9627.0526.6626.7632,504
11/15/201327.0927.0926.9427.0258,427
11/14/201326.8627.1926.7427.0498,187
11/13/201326.8627.0226.7626.9527,985
11/12/201326.9027.0326.5226.6730,452
11/11/201326.7726.9626.7426.9415,816
11/8/201326.8026.8826.6726.7869,958
  • Showing 501-600 of 1,236 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center