Pwsh DB Mult-Sc Shs DB Oil Index Fund $29.28

down -0.24


30/7/2014 02:01 PM  |  NYSEARCA : DBO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
12/23/201027.7628.0927.7627.99188,140
12/22/201027.7827.8627.7127.83191,177
12/21/201027.5027.6827.4527.65176,579
12/20/201027.3627.5527.0727.47132,077
12/17/201027.2827.4427.1727.21158,873
12/16/201027.2427.3327.1227.22320,504
12/15/201026.9227.3826.9227.24239,367
12/14/201027.0727.2927.0027.16198,142
12/13/201027.2927.3826.9227.04256,930
12/10/201027.0327.0726.6726.90106,438
12/9/201027.0727.1726.8627.03385,574
12/8/201027.0327.1526.7127.06280,247
12/7/201027.4627.4626.9026.91308,376
12/6/201026.9827.0526.8426.99104,853
12/3/201026.6927.0926.6527.03528,293
12/2/201026.4626.8026.4026.77388,156
12/1/201026.2126.5526.0726.51260,393
11/30/201026.0026.1925.7225.75243,158
11/29/201025.9426.3325.7126.26149,683
11/26/201025.6925.7625.5925.74191,315
11/24/201025.1825.9025.0925.90304,034
11/23/201024.9925.2324.8825.12224,779
11/22/201025.1725.2124.9025.16360,648
11/19/201025.3125.3525.0825.25535,132
11/18/201025.4425.6325.3125.56377,804
11/17/201025.4225.5625.0025.09615,085
11/16/201025.8525.8525.4825.532,891,500
11/15/201026.3326.3826.1126.13456,429
11/12/201026.6026.6926.0526.05519,733
11/11/201026.9727.1226.9026.99162,335
11/10/201026.8727.0926.7327.09406,053
11/9/201027.0027.0326.5026.61326,028
11/8/201026.8326.9626.6426.91446,489
11/5/201026.7326.9226.5826.91375,532
11/4/201026.7126.8126.5626.77656,007
11/3/201026.1226.4125.8526.33434,835
11/2/201026.0126.1025.9425.98130,939
11/1/201025.9726.0025.6925.74126,553
10/29/201025.4625.5225.1625.33403,019
10/28/201025.6825.7025.4225.58162,752
10/27/201025.4125.6025.1225.5699,212
10/26/201025.4825.7125.4825.6397,685
10/25/201025.8225.8725.3825.55218,020
10/22/201025.3625.5725.2125.5637,757
10/21/201025.5625.7225.0225.20180,609
10/20/201025.1325.7025.0925.57417,259
10/19/201025.3625.6024.9625.03468,832
10/18/201025.5926.1125.5226.04129,511
10/15/201025.8525.9325.3525.55230,837
10/14/201025.9626.2225.7525.90350,743
10/13/201026.0126.2025.9626.03178,322
10/12/201025.9025.9225.6125.77188,860
10/11/201025.8225.9625.7425.8474,721
10/8/201025.6526.0525.6225.95208,403
10/7/201026.2726.2725.5025.54465,752
10/6/201026.0826.3925.9826.09523,865
10/5/201025.7826.0725.6725.98938,534
10/4/201025.7725.8825.5725.66843,506
10/1/201025.7125.8125.4725.761,655,940
9/30/201025.1925.4324.9825.30335,748
9/29/201024.5224.9924.3524.97173,188
9/28/201024.4124.6024.2924.47111,028
9/27/201024.5024.5024.1024.3274,129
9/24/201024.3224.6024.3024.5092,203
9/23/201024.0024.3923.9724.20119,474
9/22/201024.4524.5024.1024.20161,686
9/21/201024.6924.7324.2724.27318,643
9/20/201024.4224.8524.3624.69104,826
9/17/201024.5324.5824.1324.3887,045
9/16/201024.7024.7524.3124.40234,213
9/15/201024.6724.8124.6024.69211,403
9/14/201024.7725.0024.6224.74318,749
9/13/201024.7624.8824.6924.80210,918
9/10/201024.3024.6024.2424.53114,262
9/9/201024.7724.8424.3024.33127,310
9/8/201024.5424.8224.5224.61115,089
9/7/201024.2624.6824.0024.44137,073
9/3/201024.5224.5723.9824.35431,348
9/2/201024.0924.4824.0224.43144,211
9/1/201024.1524.3824.1224.32271,691
8/31/201024.2724.4023.6623.75354,800
8/30/201024.2924.4224.2224.24183,000
8/27/201023.9424.4423.6324.44637,000
8/26/201023.6823.9323.6423.79993,500
8/25/201022.9923.4222.8023.42786,100
8/24/201023.1823.2723.0123.04504,300
8/23/201023.6023.7823.3023.35218,000
8/20/201023.6923.7123.5023.67623,900
8/19/201024.0724.0923.7523.84340,200
8/18/201024.1424.3623.9324.20691,900
8/17/201024.2824.5424.2124.33532,000
8/16/201023.9124.0423.8423.96545,400
8/13/201023.9824.1223.8424.02157,400
8/12/201024.2724.4723.9724.02241,900
8/11/201025.2025.2024.7124.72176,600
8/10/201025.3625.6125.1625.45169,300
8/9/201025.7025.8925.5825.86116,900
8/6/201025.5425.8625.3525.61480,700
8/5/201025.6725.8425.6525.80426,000
8/4/201025.9526.1025.7725.89729,700
Trading Center