$27.13 -0.81 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund - NYSEARCA

Sep. 30, 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
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
10/12/201124.9525.1024.7124.71415,001
10/11/201124.6325.0924.4724.76262,829
10/10/201124.4824.8824.4824.8596,066
10/7/201124.1824.3023.6723.99496,578
10/6/201123.1624.1223.0524.02212,926
10/5/201122.8023.4122.6023.25710,649
10/4/201122.3322.8422.0722.64558,657
10/3/201122.7223.3022.5622.57273,755
9/30/201123.5123.8323.0323.04239,304
9/29/201124.4324.6724.0124.20239,431
9/28/201124.5824.6623.7523.79171,180
9/27/201124.3324.8824.3224.59316,911
9/26/201123.4623.9223.0823.89218,707
9/23/201123.4023.8823.3223.76733,629
9/22/201123.9324.2223.5223.66514,337
9/21/201125.5325.8825.0625.07221,596
9/20/201125.3725.7525.2525.46111,719
9/19/201125.3225.3925.0525.29123,949
9/16/201126.2826.3125.7025.94316,142
9/15/201126.2826.4026.1226.1973,965
9/14/201126.1326.1925.6925.93311,188
9/13/201126.0626.3725.8926.19318,257
9/12/201125.4826.0425.3925.88222,870
9/9/201125.5125.7325.2425.65276,988
9/8/201126.1726.3825.9826.03321,080
9/7/201125.8526.4225.8126.24152,510
9/6/201124.9025.6424.8825.59641,635
9/2/201125.4525.8025.3225.60421,446
9/1/201126.2226.4626.1026.23467,680
8/31/201126.1326.4126.0526.25393,155
8/30/201126.0826.5025.8826.35467,658
8/29/201126.1126.1325.9126.05120,926
8/26/201125.4025.6824.9625.59211,177
8/25/201125.9526.0425.0525.501,373,760
8/24/201125.6825.8825.4825.62280,477
8/23/201125.3625.8625.0625.84359,109
8/22/201125.2525.3924.6625.25423,921
8/19/201124.3425.1624.3324.93873,463
8/18/201125.4925.5024.3224.45537,015
8/17/201126.4326.6026.1226.17865,665
8/16/201125.9926.2525.7626.03193,579
8/15/201125.9226.4025.8726.35334,461
8/12/201126.0326.1725.5625.60243,630
8/11/201124.9225.8024.7025.681,235,160
8/10/201124.4825.0924.1024.641,082,690
8/9/201124.8825.1323.6724.651,140,840
8/8/201125.3925.6724.5024.661,195,410
8/5/201126.3926.6125.6726.451,444,160
8/4/201127.5627.5726.1226.29778,105
8/3/201128.0928.1027.5427.74770,333
8/2/201128.4228.7728.1028.14452,144
8/1/201129.4530.3528.1028.67596,562
7/29/201128.7128.9428.6728.8295,825
7/28/201129.2429.3629.0629.20168,413
7/27/201129.5129.5329.1329.15143,564
7/26/201129.5529.9629.2429.67198,246
7/25/201129.3329.6629.3129.59315,625
7/22/201129.4229.7229.3329.66183,065
7/21/201129.5929.9129.4929.52125,940
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center