Pwsh DB Mult-Sc Shs DB Oil Index Fund $28.00

down -0.07


22/8/2014 04:00 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
1/20/201128.1328.1927.8328.07521,425
1/19/201128.7328.7428.4128.50337,367
1/18/201128.3228.7028.3228.52413,969
1/14/201128.4928.6928.3728.69297,386
1/13/201128.6328.7128.3228.45404,107
1/12/201128.6228.7928.5328.54417,410
1/11/201128.4028.5828.1928.53216,165
1/10/201128.0528.1827.9228.17178,471
1/7/201127.7727.8427.3527.68397,858
1/6/201128.3228.3327.7527.87544,749
1/5/201127.6628.3727.5628.30294,685
1/4/201128.3328.3727.6127.91299,407
1/3/201128.4628.5828.3228.38251,412
12/31/201027.5228.3327.4928.22101,319
12/30/201027.8527.8927.5127.62201,772
12/29/201028.0628.1428.0128.05206,149
12/28/201028.0828.1327.9528.02179,147
12/27/201027.9328.0627.7927.90277,769
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
Trading Center