$8.71 -0.24 (%) Pwsh DB Mult-Sc Shs DB Oil Index Fund -

Jun. 27, 2016 | 12:54 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
3/21/201325.8325.9725.5625.71190,118
3/20/201325.9726.0425.7525.98149,749
3/19/201326.1726.2125.7125.71176,565
3/18/201325.7026.2225.6526.16358,382
3/15/201326.1026.1525.9626.1273,274
3/14/201325.8425.9925.8225.9793,050
3/13/201326.0126.0725.6625.79240,309
3/12/201326.0126.1425.8225.83251,658
3/11/201325.5625.7825.4525.7292,827
3/8/201325.5625.7625.4825.72207,926
3/7/201325.4725.6725.4725.62157,887
3/6/201325.3925.3925.1325.3695,166
3/5/201325.3125.4825.2425.44118,010
3/4/201325.3625.3825.0525.23168,494
3/1/201325.4225.5125.2525.491,421,040
2/28/201325.9826.0625.6525.711,188,500
2/27/201325.8926.1225.8825.97193,439
2/26/201326.0626.1725.8425.96254,804
2/25/201326.2526.3025.8425.88127,434
2/22/201326.0426.1925.9626.19108,214
2/21/201326.1126.2426.0026.03344,212
2/20/201327.2727.2926.4626.61398,655
2/19/201327.0027.2526.9527.25219,420
2/15/201327.0827.1126.9227.09307,388
2/14/201327.5227.5827.4527.47499,882
2/13/201327.6427.6727.3327.44318,461
2/12/201327.4927.5927.4527.52232,365
2/11/201327.0127.4226.9427.40562,547
2/8/201327.2527.3026.9727.10434,969
2/7/201327.3527.3927.0127.08252,522
2/6/201326.9327.3526.9127.31170,152
2/5/201327.3227.3627.2127.27334,174
2/4/201327.1827.3127.0527.10191,840
2/1/201327.3027.6427.2527.51268,843
1/31/201327.3127.5027.3127.45350,356
1/30/201327.4727.5727.3727.52332,429
1/29/201327.2927.4727.2227.35382,186
1/28/201327.1527.1626.8727.11237,408
1/25/201327.1127.1426.9026.99193,430
1/24/201327.0127.1626.9427.00205,693
1/23/201327.0027.0826.7426.83646,185
1/22/201326.9427.1526.8827.07394,618
1/18/201326.8226.9226.6826.90473,078
1/17/201326.8026.9426.7126.80524,626
1/16/201326.3326.5326.2726.44547,536
1/15/201326.5326.5326.2426.27728,051
1/14/201326.4326.5426.2126.50201,567
1/11/201326.2226.3826.1026.34306,422
1/10/201326.5426.5726.3826.42409,605
1/9/201326.3326.3926.1726.27699,111
1/8/201326.3426.3626.1526.291,210,050
1/7/201326.0926.2626.0826.22428,850
1/4/201326.1126.2426.0026.17186,984
1/3/201326.2526.3026.1226.15344,417
1/2/201326.3826.4326.1426.23253,244
12/31/201225.6126.0025.5925.94327,126
12/28/201225.8225.8925.6225.72303,564
12/27/201225.8025.8725.5425.84321,672
12/26/201225.7125.8325.6425.79379,463
12/24/201225.0925.1625.0825.14174,542
12/21/201225.1125.2525.0225.23327,395
12/20/201225.4225.6425.3825.47466,322
12/19/201225.1525.5225.0925.41309,008
12/18/201224.9725.1124.8825.04557,740
12/17/201224.8324.9924.8124.87553,920
12/14/201224.7124.8424.6824.83183,858
12/13/201224.6724.8424.5224.62102,104
12/12/201224.8925.0324.6524.83243,197
12/11/201224.5924.6424.4624.64350,687
12/10/201224.7724.8024.4824.56163,035
12/7/201224.7824.8224.6124.69279,487
12/6/201224.8724.9424.6224.77161,755
12/5/201225.3025.3425.0725.21185,233
12/4/201225.1825.4125.1225.29351,832
12/3/201225.7125.7425.3825.41233,379
11/30/201225.1925.3925.1725.35266,080
11/29/201225.2225.2925.0225.09608,145
11/28/201224.5524.8624.5024.86117,581
11/27/201225.0925.1424.8724.98181,629
11/26/201225.0925.1625.0325.11138,222
11/23/201225.1025.3425.0925.26147,502
11/21/201225.0225.1224.7825.06366,017
11/20/201225.2225.3324.6824.94650,017
11/19/201225.2625.5525.2525.37657,594
11/16/201224.7824.9124.6324.85161,580
11/15/201224.9825.0224.4224.62154,489
11/14/201224.6724.9624.6024.83138,149
11/13/201224.6324.8924.5924.65258,643
11/12/201224.8324.9724.6924.78114,688
11/9/201224.5325.0224.5024.88492,512
11/8/201224.5024.6424.3424.52389,932
11/7/201224.9924.9924.2724.39433,460
11/6/201224.9425.6024.8125.41427,006
11/5/201224.5324.7824.4724.76722,883
11/2/201224.9424.9424.4424.53357,840
11/1/201224.8125.0524.7024.98379,549
10/31/201224.7925.0424.7124.76745,318
10/26/201224.5424.7624.5024.68946,066
10/25/201224.7224.7424.4024.681,009,660
10/24/201224.6924.7624.3324.491,324,160
Trading Center