Pwsh DB Mult-Sc Shs DB Oil Index Fund $28.12

up +0.07


28/8/2014 11:47 AM  |  NYSEARCA : DBO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
6/17/201127.9128.1327.6827.96882,632
6/16/201128.3928.4828.2328.42373,333
6/15/201129.4329.6828.1428.49754,631
6/14/201129.2229.6529.2229.57225,163
6/13/201129.3929.5928.8529.12245,932
6/10/201129.8229.8729.4429.59190,563
6/9/201130.1630.3229.9930.17308,403
6/8/201129.8630.3229.8530.08488,151
6/7/201129.5529.8929.2929.69302,163
6/6/201129.8229.8829.4929.55236,632
6/3/201129.4830.1229.4330.08115,344
6/2/201130.0630.1729.4530.04680,393
6/1/201130.7430.7629.9029.93861,204
5/31/201130.8230.8830.5030.72806,378
5/27/201130.1230.2129.9630.13390,994
5/26/201130.2130.3029.8330.02236,976
5/25/201129.5430.4129.5330.26745,082
5/24/201129.7429.9129.3029.81585,306
5/23/201129.0129.3428.8329.12670,908
5/20/201129.5230.0428.8929.95518,407
5/19/201130.0030.1729.5429.59386,280
5/18/201129.6930.3329.5529.98729,029
5/17/201128.9629.2528.5829.20862,135
5/16/201129.7729.9629.1229.16846,468
5/13/201129.7730.0329.2429.91891,374
5/12/201129.3430.2128.9029.79868,283
5/11/201130.8230.8529.3429.83758,187
5/10/201130.5231.3030.3431.131,080,090
5/9/201129.8731.1229.7831.031,637,710
5/6/201129.7530.8029.1929.501,638,520
5/5/201131.8131.8529.5429.752,140,500
5/4/201133.2833.3532.6732.78436,923
5/3/201133.9633.9933.2133.44671,208
5/2/201134.1134.5734.0634.06689,725
4/29/201134.0334.3733.9034.22268,307
4/28/201134.0034.3233.6334.00256,414
4/27/201133.8034.1633.3834.14254,160
4/26/201133.7233.8833.6033.72442,405
4/25/201134.0034.0033.4433.77170,690
4/21/201133.4933.8233.4233.77704,664
4/20/201132.9333.5932.8533.54515,624
4/19/201132.2932.7832.2032.55753,353
4/18/201132.7332.7332.2532.47354,878
4/15/201132.6733.3032.5633.12381,844
4/14/201132.3832.8532.3432.82291,198
4/13/201132.4132.5931.9432.43339,543
4/12/201132.8032.8131.9932.08673,117
4/11/201134.0034.0433.0633.09763,714
4/8/201133.6834.2933.6034.26407,955
4/7/201133.0233.4332.8633.36330,456
4/6/201132.9133.0832.7332.92251,694
4/5/201132.7032.9132.6532.71443,136
4/4/201132.6832.8732.5832.79313,520
4/1/201132.3632.7332.1832.72457,504
3/31/201132.1332.3031.9632.26425,908
3/30/201131.6031.8131.3131.59350,796
3/29/201131.3831.7431.2931.66411,610
3/28/201131.4131.7331.3831.38510,033
3/25/201131.8132.0531.6731.92314,669
3/24/201131.9832.1531.7031.83476,705
3/23/201131.8832.1631.8231.86369,261
3/22/201131.1931.8531.0831.78399,819
3/21/201131.3231.4531.1331.25755,455
3/18/201130.8031.1030.6331.10529,595
3/17/201130.6331.2330.5931.08458,951
3/16/201130.0730.4329.7330.101,272,860
3/15/201129.8730.2929.6729.851,117,540
3/14/201130.8131.0130.5630.98484,031
3/11/201130.6231.0630.6030.86717,586
3/10/201131.6731.9030.9031.38857,069
3/9/201132.2032.2731.8631.94844,756
3/8/201132.2332.2331.6931.941,213,680
3/7/201132.4432.5032.1132.131,041,100
3/4/201131.6532.0431.5031.96998,219
3/3/201131.0531.3230.7531.23832,715
3/2/201131.0131.4930.7531.371,199,640
3/1/201130.3330.9230.3030.89941,202
2/28/201130.1530.2829.9130.01602,846
2/25/201130.0630.2729.7830.231,939,560
2/24/201130.7631.0029.3829.791,552,710
2/23/201129.8530.7129.8330.432,189,110
2/22/201129.8729.8729.1429.403,389,720
2/18/201128.1828.6428.1328.50396,545
2/17/201128.0428.1827.8828.15628,905
2/16/201128.2828.4027.9928.26519,747
2/15/201128.6028.6928.0128.21397,848
2/14/201128.7929.1128.5628.64563,866
2/11/201128.7628.8828.4828.66339,074
2/10/201128.6828.9728.5728.76418,129
2/9/201128.7828.9728.6428.88421,737
2/8/201128.5428.9228.5028.85399,227
2/7/201128.8928.9828.6128.67427,284
2/4/201129.3829.3928.6128.82410,762
2/3/201129.4129.5529.1029.23780,533
2/2/201129.1929.3729.0929.27861,403
2/1/201129.1929.3529.0229.073,141,490
1/31/201128.5729.4128.5229.07696,294
1/28/201128.0128.6827.9128.521,000,510
1/27/201128.0928.1027.7427.79525,563
1/26/201127.5628.1127.4828.07466,770
Trading Center