Historical Stock Prices

(ETF)
DBO 
$28.4
*  
0.24
0.85%
Get DBO Alerts
*Delayed - data as of Aug. 29, 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 for next time

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

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 28.28 28.4 28.2 28.4 236,203
08/28/2014 28.19 28.23 28.05 28.16 88,322
08/27/2014 28.07 28.17 27.92 28.05 102,872
08/26/2014 28.16 28.21 27.95 28.09 108,610
08/25/2014 27.93 28.02 27.88 27.99 65,222
08/22/2014 27.91 28.05 27.81 28 99,502
08/21/2014 27.89 28.15 27.86 28.07 85,955
08/20/2014 27.89 27.94 27.8 27.89 116,305
08/19/2014 27.97 27.98 27.7 27.83 121,247
08/18/2014 28.06 28.07 27.84 27.98 66,986
08/15/2014 28.18 28.45 28.14 28.33 91,840
08/14/2014 28.68 28.69 28.07 28.13 232,173
08/13/2014 28.8 28.91 28.64 28.84 26,367
08/12/2014 28.76 28.85 28.63 28.74 19,540
08/11/2014 28.95 29.14 28.93 28.93 58,318
08/08/2014 29.02 29.025 28.798 28.89 86,758
08/07/2014 28.87 29.02 28.75 28.99 76,170
08/06/2014 28.94 29.0078 28.73 28.8 88,399
08/05/2014 28.91 28.94 28.74 28.85 36,938
08/04/2014 28.83 29.06 28.82 28.99 207,299
08/01/2014 28.69 28.84 28.59 28.77 77,715
07/31/2014 29.18 29.201 28.87 28.9 108,793
07/30/2014 29.59 29.594 29.14 29.22 52,064
07/29/2014 29.44 29.53 29.4 29.5199 19,861
07/28/2014 29.68 29.746 29.502 29.6699 18,526
07/25/2014 29.65 29.903 29.6 29.86 11,421
07/24/2014 30 30 29.771 29.83 13,503
07/23/2014 29.94 30.03 29.9 29.96 25,330
07/22/2014 30.02 30.02 29.84 29.88 57,266
07/21/2014 29.76 29.99 29.746 29.97 64,202
07/18/2014 29.8 29.83 29.616 29.68 48,559
07/17/2014 29.89 29.91 29.5862 29.8 28,257
07/16/2014 29.54 29.76 29.54 29.63 226,322
07/15/2014 29.49 29.55 29.33 29.44 106,735
07/14/2014 29.57 29.825 29.516 29.82 34,380
07/11/2014 29.89 29.93 29.53 29.61 33,423
07/10/2014 29.9 30.19 29.89 30.15 73,014
07/09/2014 30.04 30.0499 29.85 29.91 143,577
07/08/2014 30.36 30.39 30.11 30.21 32,772
07/07/2014 30.4 30.43 30.26 30.28 27,104
07/03/2014 30.49 30.49 30.34 30.35 31,091
07/02/2014 30.62 30.74 30.4 30.43 47,518
07/01/2014 30.82 30.88 30.6024 30.75 2,083,567
06/30/2014 30.77 30.8 30.57 30.76 96,782
06/27/2014 30.84 30.8985 30.73 30.79 54,064
06/26/2014 30.83 30.83 30.59 30.75 36,773
06/25/2014 30.84 30.99 30.73 30.94 192,638
06/24/2014 30.72 30.8796 30.72 30.82 36,202
06/23/2014 30.83 30.83 30.67 30.78 38,550
06/20/2014 30.8 30.9 30.76 30.82 53,031
06/19/2014 30.66 30.8414 30.57 30.69 60,471
06/18/2014 30.6 30.6499 30.53 30.6 72,550
06/17/2014 30.52 30.6894 30.42 30.45 58,429
06/16/2014 30.43 30.55 30.4199 30.53 54,505
06/13/2014 30.45 30.5488 30.29 30.35 80,521
06/12/2014 30.25 30.4501 30.2 30.43 69,491
06/11/2014 29.87 29.95 29.83 29.88 36,150
06/10/2014 29.89 29.91 29.68 29.85 81,516
06/09/2014 29.64 29.84 29.63 29.79 26,328
06/06/2014 29.5 29.5 29.33 29.45 48,077
06/05/2014 29.19 29.44 29.17 29.41 22,052
06/04/2014 29.62 29.68 29.37 29.38 39,173
06/03/2014 29.38 29.49 29.33 29.48 50,464
06/02/2014 29.36 29.3979 29.27 29.36 46,947
05/30/2014 29.4 29.53 29.37 29.47 70,254
05/29/2014 29.53 29.79 29.51 29.68 51,655
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?