POWERSHARES DB OIL $26.79

down -0.11


19/6/2013 04:19 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
6/18/2013 26.87 26.98 26.79 26.90 1675
6/17/2013 26.87 26.91 26.78 26.81 1499
6/14/2013 26.79 26.84 26.69 26.73 2620
6/13/2013 26.31 26.68 26.30 26.50 4805
6/12/2013 26.42 26.50 26.29 26.33 1470
6/11/2013 26.03 26.26 26.03 26.21 1679
6/10/2013 26.26 26.43 26.22 26.36 1483
6/7/2013 25.95 26.52 25.95 26.43 662
6/6/2013 26.08 26.29 26.04 26.09 1005
6/5/2013 25.97 26.10 25.81 25.85 332
6/4/2013 25.71 26.09 25.55 25.86 1261
6/3/2013 25.61 25.89 25.53 25.78 1544
5/31/2013 25.60 25.76 25.30 25.36 2388
5/30/2013 25.44 25.98 25.36 25.86 2263
5/29/2013 26.21 26.27 25.67 25.77 1587
5/28/2013 26.50 26.51 26.27 26.29 1443
5/24/2013 25.80 26.06 25.75 25.98 1034
5/23/2013 25.59 26.11 25.49 26.10 2716
5/22/2013 26.30 26.56 26.00 26.04 2883
5/21/2013 26.76 26.83 26.50 26.56 3812
5/20/2013 26.57 26.95 26.51 26.83 1278
5/17/2013 26.66 26.71 26.37 26.63 2433
5/16/2013 26.20 26.51 26.13 26.35 1706
5/15/2013 25.76 26.18 25.56 26.18 3366
5/14/2013 26.29 26.42 26.04 26.14 2138
5/13/2013 26.41 26.55 26.21 26.37 2252
5/10/2013 26.16 26.68 25.91 26.59 2143
5/9/2013 26.63 26.77 26.48 26.60 1855
5/8/2013 26.63 26.85 26.58 26.78 3322
5/7/2013 26.57 26.70 26.34 26.47 4821
5/6/2013 26.43 26.71 26.33 26.59 1119
5/3/2013 26.36 26.63 26.32 26.46 2521
5/2/2013 25.34 26.12 25.31 26.07 2600
5/1/2013 25.18 25.29 24.96 25.19 3023
4/30/2013 26.17 26.17 25.77 25.80 4019
4/29/2013 25.94 26.26 25.84 26.13 2396
4/26/2013 25.86 25.90 25.55 25.77 2725
4/25/2013 25.33 26.04 25.30 25.87 2518
4/24/2013 24.90 25.41 24.87 25.39 2626
4/23/2013 24.50 24.79 24.44 24.79 2079
4/22/2013 24.56 24.78 24.31 24.74 1404
4/19/2013 24.43 24.54 24.34 24.43 3081
4/18/2013 24.23 24.60 23.98 24.58 4988
4/17/2013 24.42 24.45 23.96 24.11 5378
4/16/2013 24.57 24.73 24.37 24.69 2428
4/15/2013 24.86 24.90 24.46 24.50 6748
4/12/2013 25.48 25.56 25.15 25.33 8265
4/11/2013 26.24 26.29 25.93 26.04 28496
4/10/2013 26.11 26.40 26.05 26.34 1323
4/9/2013 25.94 26.29 25.87 26.16 758
4/8/2013 25.92 26.06 25.74 26.05 1081
4/5/2013 25.72 25.91 25.63 25.89 1339
4/4/2013 25.87 26.12 25.68 25.97 2349
4/3/2013 26.97 26.98 26.24 26.29 3302
4/2/2013 26.77 27.13 26.77 26.95 5873
4/1/2013 26.79 27.04 26.72 26.98 4103
3/28/2013 26.88 27.07 26.85 27.00 3307
3/27/2013 26.65 26.93 26.60 26.84 4164
3/26/2013 26.62 26.83 26.51 26.80 1867
3/25/2013 26.30 26.59 26.16 26.30 3882
3/22/2013 25.89 26.08 25.76 26.07 1064
3/21/2013 25.83 25.97 25.56 25.71 1902
3/20/2013 25.97 26.04 25.75 25.98 1498
3/19/2013 26.17 26.21 25.71 25.71 1766
3/18/2013 25.70 26.22 25.65 26.16 3584
3/15/2013 26.10 26.15 25.96 26.12 733
3/14/2013 25.84 25.99 25.82 25.97 931
3/13/2013 26.01 26.07 25.66 25.79 2404
3/12/2013 26.01 26.14 25.82 25.83 2517
3/11/2013 25.56 25.78 25.45 25.72 929
3/8/2013 25.56 25.76 25.48 25.72 2080
3/7/2013 25.47 25.67 25.47 25.62 1579
3/6/2013 25.39 25.39 25.13 25.36 952
3/5/2013 25.31 25.48 25.24 25.44 1181
3/4/2013 25.36 25.38 25.05 25.23 1685
3/1/2013 25.42 25.51 25.25 25.49 14211
2/28/2013 25.98 26.06 25.65 25.71 11885
2/27/2013 25.89 26.12 25.88 25.97 1935
2/26/2013 26.06 26.17 25.84 25.96 2549
2/25/2013 26.25 26.30 25.84 25.88 1275
2/22/2013 26.04 26.19 25.96 26.19 1083
2/21/2013 26.11 26.24 26.00 26.03 3443
2/20/2013 27.27 27.29 26.46 26.61 3987
2/19/2013 27.00 27.25 26.95 27.25 2195
2/15/2013 27.08 27.11 26.92 27.09 3074
2/14/2013 27.52 27.58 27.45 27.47 4999
2/13/2013 27.64 27.67 27.33 27.44 3185
2/12/2013 27.49 27.59 27.45 27.52 2324
2/11/2013 27.01 27.42 26.94 27.40 5626
2/8/2013 27.25 27.30 26.97 27.10 4350
2/7/2013 27.35 27.39 27.01 27.08 2526
2/6/2013 26.93 27.35 26.91 27.31 1702
2/5/2013 27.32 27.36 27.21 27.27 3342
2/4/2013 27.18 27.31 27.05 27.10 1919
2/1/2013 27.30 27.64 27.25 27.51 2689
1/31/2013 27.31 27.50 27.31 27.45 3504
1/30/2013 27.47 27.57 27.37 27.52 3325
1/29/2013 27.29 27.47 27.22 27.35 3822
1/28/2013 27.15 27.16 26.87 27.11 2375
1/25/2013 27.11 27.14 26.90 26.99 1935
Marketplace
Trading Center