Historical Stock Prices

(ETF)
DBO 
$29.47
*  
0.15
 negative 
0.51%
Get DBO Alerts
*Delayed - data as of Apr. 17, 2014 


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 29.35 29.55 29.3002 29.47 56,309
04/16/2014 29.57 29.57 29.19 29.32 105,266
04/15/2014 29.26 29.35 29.22 29.24 45,448
04/14/2014 29.19 29.35 29.17 29.24 20,736
04/11/2014 29.08 29.3 29.02 29.02 38,185
04/10/2014 29.11 29.15 29.04 29.06 37,446
04/09/2014 29 29.21 28.93 29.11 59,244
04/08/2014 28.59 28.96 28.5 28.9 48,766
04/07/2014 28.38 28.62 28.28 28.44 24,801
04/04/2014 28.6 28.6899 28.53 28.57 22,492
04/03/2014 28.08 28.36 28.04 28.34 19,934
04/02/2014 28.03 28.12 27.9 28.01 43,001
04/01/2014 28.54 28.56 28.03 28.05 93,985
03/31/2014 28.66 28.72 28.47 28.62 67,059
03/28/2014 28.77 28.8 28.62 28.64 94,621
03/27/2014 28.53 28.65 28.5101 28.56 82,561
03/26/2014 28.16 28.296 28.07 28.23 36,027
03/25/2014 28.15 28.25 27.89 28.02 31,261
03/24/2014 28.23 28.27 27.983 28.01 30,313
03/21/2014 27.94 28.25 27.94 28.06 32,551
03/20/2014 27.74 27.88 27.62 27.79 33,495
03/19/2014 27.76 28.19 27.65 27.78 642,324
03/18/2014 27.62 27.84 27.62 27.81 47,944
03/17/2014 27.74 27.77 27.44 27.55 47,658
03/14/2014 27.82 27.93 27.76 27.91 59,120
03/13/2014 27.68 27.75 27.55 27.72 71,745
03/12/2014 27.61 27.79 27.5102 27.74 45,859
03/11/2014 28.32 28.37 28.03 28.04 46,399
03/10/2014 28.34 28.443 28.29 28.36 44,117
03/07/2014 28.64 28.8 28.64 28.73 48,485
03/06/2014 28.27 28.62 28.15 28.57 127,703
03/05/2014 28.78 28.802 28.3 28.31 489,149
03/04/2014 28.96 28.97 28.79 28.85 116,869
03/03/2014 29.19 29.39 29.14 29.2 130,605
02/28/2014 28.5 28.75 28.5 28.65 43,697
02/27/2014 28.535 28.63 28.46 28.54 82,736
02/26/2014 28.58 28.75 28.56 28.59 42,696
02/25/2014 28.52 28.5672 28.32 28.5 196,730
02/24/2014 28.59 28.94 28.59 28.68 132,707
02/21/2014 28.61 28.67 28.41 28.56 152,983
02/20/2014 28.61 28.71 28.57 28.69 97,375
02/19/2014 28.54 28.69 28.51 28.6 90,390
02/18/2014 28.33 28.6 28.3 28.48 152,275
02/14/2014 27.91 28.13 27.85 28.07 33,772
02/13/2014 27.86 28.09 27.86 28.02 65,857
02/12/2014 28.08 28.15 27.92 27.94 91,690
02/11/2014 27.8 27.9 27.73 27.8 201,318
02/10/2014 27.82 27.91 27.73 27.73 260,456
02/07/2014 27.38 27.85 27.35 27.78 100,690
02/06/2014 27.36 27.37 27.183 27.31 32,286
02/05/2014 27 27.07 26.86 26.98 37,644
02/04/2014 26.86 26.96 26.84 26.92 43,528
02/03/2014 26.83 26.9 26.58 26.71 116,790
01/31/2014 27.06 27.13 26.856 26.88 62,802
01/30/2014 27.28 27.32 27.1 27.11 91,800
01/29/2014 26.92 27.14 26.89 27.05 75,246
01/28/2014 26.95 27.13 26.95 27.06 74,899
01/27/2014 26.92 26.9805 26.6048 26.71 54,491
01/24/2014 26.96 26.98 26.81 26.9 191,361
01/23/2014 27.01 27.12 26.93 26.95 70,301
01/22/2014 26.87 27.11 26.85 27.08 68,446
01/21/2014 26.77 26.8 26.591 26.74 44,809
01/17/2014 26.59 26.63 26.44 26.47 35,545
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?