$17.03 +0.98 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Dec. 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
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
2/8/201229.2629.3128.8229.13278,673
2/7/201228.4129.0528.3828.95351,931
2/6/201228.4828.6228.3928.59172,097
2/3/201228.4028.6328.2528.61550,124
2/2/201228.2328.3227.8728.21797,664
2/1/201228.9329.0028.3528.411,354,630
1/31/201229.3729.3828.5328.69625,042
1/30/201228.7629.0028.6728.81923,942
1/27/201228.9729.2428.8528.99225,364
1/26/201229.4129.4128.9029.07167,922
1/25/201228.6429.1528.4029.00232,605
1/24/201228.6028.8828.5928.84172,904
1/23/201228.7329.0928.7128.98243,012
1/20/201228.8528.8628.5028.59174,876
1/19/201229.4629.5029.0729.21237,111
1/18/201229.3029.4029.0129.25109,255
1/17/201229.1129.3128.9429.25273,945
1/13/201228.6428.8528.4728.812,542,750
1/12/201229.6029.8528.6428.73364,039
1/11/201229.4529.5729.1929.29289,230
1/10/201229.7429.8529.5729.58253,183
1/9/201229.4529.4829.1129.43213,861
1/6/201229.6429.6429.2529.53357,822
1/5/201229.6429.9029.3929.41249,612
1/4/201229.5729.8929.4929.81422,732
1/3/201229.3929.7329.3629.67318,242
12/30/201128.4828.7828.4428.57168,665
12/29/201128.6728.7528.3528.71527,453
12/28/201128.9728.9828.4628.64557,145
12/27/201128.6929.2128.6829.08200,292
12/23/201128.7028.7828.6128.66255,003
12/22/201128.5228.7328.4828.55250,889
12/21/201128.1028.5028.0028.4274,978
12/20/201127.8428.1027.8028.02155,022
12/19/201127.2227.2426.8927.0389,304
12/16/201127.1527.3226.7727.18264,687
12/15/201127.6227.6427.0427.07157,945
12/14/201127.9328.0727.1927.38567,607
12/13/201128.4629.1828.4528.77524,290
12/12/201128.3128.3528.1528.30140,739
12/9/201128.2628.7328.2228.72142,720
12/8/201128.7428.8128.2128.23403,071
12/7/201129.0829.1028.6428.92477,997
12/6/201128.9129.1128.8128.99334,048
12/5/201129.2529.2828.8028.98223,848
12/2/201128.8529.0128.6128.95374,213
12/1/201128.6328.9128.3028.70818,755
11/30/201128.8829.0328.6728.70298,865
11/29/201128.3428.6028.2428.48379,205
11/28/201128.4328.4627.8928.153,123,960
11/25/201127.6328.0227.5027.70270,546
11/23/201127.7727.9427.5527.75229,363
11/22/201128.0828.4027.8728.26196,093
11/21/201127.7927.9927.3627.95234,860
11/18/201128.3928.4327.7428.03457,658
11/17/201128.7728.9328.0928.232,186,170
11/16/201128.9529.2328.6528.97350,342
11/15/201128.1428.4128.0728.26476,681
11/14/201127.9228.0827.6527.94792,361
11/11/201127.8428.1327.8428.09323,951
11/10/201127.7227.9227.4327.78211,063
11/9/201127.2127.7627.0127.26846,037
11/8/201127.5127.6827.3127.65237,716
11/7/201127.2427.4727.0527.45388,634
11/4/201126.7926.9726.5226.95353,357
11/3/201126.5926.8326.2926.75186,996
11/2/201126.4626.5426.1226.23189,118
11/1/201125.4826.2325.4325.91245,579
10/31/201126.1726.6026.0626.35186,134
10/28/201126.3326.6526.2626.61452,182
10/27/201126.6026.8726.4126.52207,410
10/26/201126.3626.3925.6825.88635,482
10/25/201126.3526.4726.0626.15814,635
10/24/201125.3726.1325.3726.06567,480
10/21/201125.4625.6725.1725.31132,737
10/20/201124.9525.1624.4425.02196,145
10/19/201125.6025.8724.8924.96691,102
10/18/201125.2825.8224.9425.58230,660
10/17/201125.1525.2024.9525.09374,430
10/14/201125.2925.3125.0325.30228,198
10/13/201124.5224.7624.2624.60338,941
  • Showing 701-800 of 1,257 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center