PowerShares DB Oil $28.92

down 0.00


23/4/2014 06:40 PM  |  NYSEARCA : DBO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

DBO historical data

Date Open High Low Close Volume
4/23/201429.0629.1028.9028.92125,115
4/22/201429.1229.1528.9229.00163,334
4/21/201429.3929.5029.3829.43118,663
4/17/201429.3529.5529.3029.4756,309
4/16/201429.5729.5729.1929.32105,266
4/15/201429.2629.3529.2229.2445,448
4/14/201429.1929.3529.1729.2420,736
4/11/201429.0829.3029.0229.0238,585
4/10/201429.1129.1529.0429.0637,446
4/9/201429.0029.2128.9329.1159,244
4/8/201428.5928.9628.5028.9048,766
4/7/201428.3828.6228.2828.4424,801
4/4/201428.6028.6928.5328.5722,492
4/3/201428.0828.3628.0428.3419,934
4/2/201428.0328.1227.9028.0143,001
4/1/201428.5428.5628.0328.0593,985
3/31/201428.6628.7228.4728.6267,059
3/28/201428.7728.8028.6228.6494,621
3/27/201428.5328.6528.5128.5682,561
3/26/201428.1628.3028.0728.2336,027
3/25/201428.1528.2527.8928.0231,261
3/24/201428.2328.2727.9828.0130,313
3/21/201427.9428.2527.9428.0632,551
3/20/201427.7427.8827.6227.7933,495
3/19/201427.7628.1927.6527.78590,795
3/18/201427.6227.8427.6227.8147,944
3/17/201427.7427.7727.4427.5547,658
3/14/201427.8427.9327.7627.9159,120
3/13/201427.6827.7527.5527.7271,745
3/12/201427.6127.7927.5127.7445,859
3/11/201428.3228.3728.0328.0446,399
3/10/201428.3428.4428.2928.3644,117
3/7/201428.6428.8028.6428.7348,485
3/6/201428.2728.6228.1528.57127,703
3/5/201428.7828.8028.3028.31489,149
3/4/201428.9628.9728.7928.85116,869
3/3/201429.1929.3929.1429.20130,605
2/28/201428.5028.7528.5028.6543,697
2/27/201428.5428.6328.4628.5482,736
2/26/201428.5828.7528.5628.5942,696
2/25/201428.5228.5728.3228.50196,730
2/24/201428.5928.9428.5928.68132,707
2/21/201428.6128.6728.4128.56152,983
2/20/201428.6128.7128.5728.6997,375
2/19/201428.5428.6928.5128.6090,390
2/18/201428.3328.6028.3028.48152,275
2/14/201427.9128.1327.8528.0733,772
2/13/201427.8628.0927.8628.0265,857
2/12/201428.0828.1527.9227.9491,690
2/11/201427.8027.9027.7327.80201,318
2/10/201427.8227.9127.7327.73260,456
2/7/201427.3827.8527.3527.78100,690
2/6/201427.3627.3727.1827.3132,286
2/5/201427.0027.0726.8626.9837,644
2/4/201426.8626.9626.8426.9243,528
2/3/201426.8326.9026.5826.71116,790
1/31/201427.0627.1326.8626.8862,802
1/30/201427.2827.3227.1027.1191,800
1/29/201426.9227.1426.8927.0575,246
1/28/201426.9527.1326.9527.0674,899
1/27/201426.9226.9826.6126.7154,491
1/24/201426.9626.9826.8126.90191,361
1/23/201427.0127.1226.9326.9570,301
1/22/201426.8727.1126.8527.0868,446
1/21/201426.7726.8026.5926.7444,809
1/17/201426.5926.6326.4426.4735,545
1/16/201426.4326.4726.3326.4429,332
1/15/201426.2226.6126.1926.5269,387
1/14/201426.1426.2326.0226.0783,425
1/13/201426.0926.1325.8925.9443,790
1/10/201426.1926.2926.0526.27158,478
1/9/201426.2226.2225.8826.1447,339
1/8/201426.4426.4426.1026.1451,515
1/7/201426.4526.5326.4126.45107,542
1/6/201426.5226.5926.4426.5256,829
1/3/201426.8726.9126.5026.6389,867
1/2/201427.3027.3026.9326.9526,157
12/31/201327.6427.7627.5727.70100,092
12/30/201327.8827.9527.7527.7734,330
12/27/201327.8828.0227.8627.8782,657
12/26/201327.7227.8127.7127.7621,231
12/24/201327.4627.7027.4627.6731,515
12/23/201327.5127.5527.4427.50175,893
12/20/201327.4227.5327.3627.4548,198
12/19/201327.3227.4827.2727.3555,781
12/18/201327.2427.3127.1027.1692,172
12/17/201327.3227.3627.1127.11100,390
12/16/201327.3027.4127.2627.2747,175
12/13/201327.2627.2827.0727.0853,040
12/12/201327.4927.5327.3627.3936,574
12/11/201327.5127.5627.3427.44128,872
12/10/201327.6527.6527.4927.6059,169
12/9/201327.5727.5727.4027.4051,502
12/6/201327.4827.5627.4727.5440,854
12/5/201327.4527.5727.4427.4828,088
12/4/201327.2727.4527.2227.3882,313
12/3/201326.8427.1726.8327.1037,673
12/2/201326.7026.9226.7026.8624,263
11/29/201326.6226.8826.6226.7358,419
11/27/201326.5226.5726.3926.57286,896
Trading Center