$14.66 +0.03 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Mar. 2, 2015 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center