Historical Stock Prices

(ETF)
DBO 
$16.28
*  
0.40
2.4%
Get DBO Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading DBO now


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

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

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 16.39 16.39 16.1 16.28 290,116
12/23/2014 16.15 16.85 16.15 16.68 368,736
12/22/2014 16.53 16.6 16.11 16.16 1,297,722
12/19/2014 16.39 17.138 16.18 17.03 923,940
12/18/2014 16.79 16.84 15.8699 16.05 768,832
12/17/2014 16.19 17.38 16.15 16.52 1,644,749
12/16/2014 15.92 16.8126 15.839 16.49 886,918
12/15/2014 17.05 17.08 16.2001 16.24 534,484
12/12/2014 17.34 17.35 16.91 17.03 1,035,448
12/11/2014 18 18.2 17.5814 17.61 464,791
12/10/2014 18.48 18.48 17.85 18.13 2,438,123
12/09/2014 18.57 18.95 18.5 18.86 325,317
12/08/2014 19.14 19.5 18.58 18.65 510,482
12/05/2014 19.69 19.74 19.301 19.51 376,874
12/04/2014 19.75 19.92 19.61 19.82 158,008
12/03/2014 20.07 20.297 19.83 20.04 378,911
12/02/2014 20.32 20.39 19.82 20.04 246,783
12/01/2014 19.91 20.7 19.77 20.7 508,849
11/28/2014 20.74 20.74 19.94 20.03 640,120
11/26/2014 21.94 22.14 21.89 21.94 367,904
11/25/2014 22.81 22.85 22.01 22.04 193,435
11/24/2014 22.75 23 22.5301 22.64 216,639
11/21/2014 22.87 22.95 22.59 22.92 244,808
11/20/2014 22.4 22.65 22.32 22.62 325,483
11/19/2014 22.34 22.49 22.0739 22.22 251,164
11/18/2014 22.42 22.45 22.17 22.2 279,881
11/17/2014 22.44 22.63 22.36 22.57 304,311
11/14/2014 22.34 22.77 22.25 22.71 221,042
11/13/2014 22.78 22.84 22.1101 22.28 177,230
11/12/2014 23.04 23.29 22.93 22.97 223,587
11/11/2014 23.14 23.31 22.87 23.18 98,611
11/10/2014 23.83 23.83 23.07 23.11 84,005
11/07/2014 23.5 23.76 23.422 23.48 179,314
11/06/2014 23.27 23.4 23.08 23.35 207,323
11/05/2014 23.15 23.71 23.13 23.63 272,613
11/04/2014 23.19 23.19 22.8 23.09 269,014
11/03/2014 24.1 24.18 23.41 23.49 182,888
10/31/2014 23.83 24.18 23.764 24.18 162,374
10/30/2014 24.39 24.41 24.14 24.23 89,883
10/29/2014 24.6 24.78 24.46 24.64 249,756
10/28/2014 24.18 24.34 24.04 24.28 142,843
10/27/2014 23.83 24.22 23.7101 24.13 217,362
10/24/2014 24.23 24.34 24.02 24.34 94,872
10/23/2014 24.32 24.59 24.21 24.46 292,951
10/22/2014 24.74 24.74 23.9499 24 265,603
10/21/2014 24.69 24.8 24.31 24.6 260,142
10/20/2014 24.43 24.52 24.07 24.46 338,591
10/17/2014 24.63 24.87 24.4 24.63 278,999
10/16/2014 23.82 25.1078 23.68 24.47 732,545
10/15/2014 24.05 24.3 23.81 24.07 404,812
10/14/2014 25.04 25.04 24.08 24.22 196,547
10/13/2014 25.2 25.43 24.99 25.16 89,059
10/10/2014 25.28 25.59 24.99 25.39 335,600
10/09/2014 25.76 25.78 25.21 25.28 382,437
10/08/2014 25.97 26.08 25.74 26.01 121,146
10/07/2014 26.56 26.57 26.24 26.31 79,202
10/06/2014 26.45 26.78 26.2104 26.73 69,883
10/03/2014 26.71 26.78 26.31 26.47 66,362
10/02/2014 26.45 26.93 26.31 26.91 191,378
10/01/2014 27.22 27.49 26.5 26.87 150,622
09/30/2014 27.91 27.93 26.94 27.13 339,368
09/29/2014 27.58 27.97 27.58 27.94 651,208
09/26/2014 27.57 27.8 27.543 27.74 71,766
09/25/2014 27.71 27.73 27.39 27.53 47,959
09/24/2014 27.29 27.72 27.14 27.65 124,001
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 Brokers before you trade

Want to trade FX?