PowerShares DB Oil $29.41

up +0.09


17/4/2014 02:13 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
4/23/201028.5029.1528.5029.13100,000
4/22/201028.3528.7128.0728.65252,300
4/21/201028.7128.8528.3828.69217,300
4/20/201028.4628.7228.4128.52203,600
4/19/201028.1528.3928.1128.39222,700
4/16/201029.0929.2328.6028.82150,600
4/15/201029.5229.5829.2929.4887,900
4/14/201028.9829.4128.8329.37132,300
4/13/201028.8828.9228.4528.82122,700
4/12/201028.9129.1928.8228.88193,900
4/9/201029.2129.2728.7328.94129,500
4/8/201028.8229.1228.6829.03243,100
4/7/201029.3829.4529.0429.121,323,500
4/6/201029.3129.4629.2429.40180,100
4/5/201028.9929.3828.9329.34199,400
4/1/201028.5628.7628.5428.76212,200
3/31/201028.1428.2927.8228.12187,300
3/30/201027.7927.9027.6427.8666,400
3/29/201027.4827.9527.4327.83178,500
3/26/201027.3227.3226.9427.1365,800
3/25/201027.4427.5327.1427.1457,200
3/24/201027.1727.3427.0527.1680,200
3/23/201027.4027.7127.3327.63121,800
3/22/201026.7927.6026.7127.54131,900
3/19/201027.7727.8127.1027.35106,700
3/18/201027.9028.0027.7227.80132,900
3/17/201027.9428.0927.6928.00147,900
3/16/201027.3627.7527.3127.64200,700
3/15/201027.2527.2526.8227.0976,300
3/12/201028.0028.0327.3327.53108,700
3/11/201027.7627.8827.6427.8661,300
3/10/201027.6328.1327.4427.76234,000
3/9/201027.4827.8027.4627.5994,300
3/8/201027.9127.9427.5027.78316,800
3/5/201027.6327.8627.6227.75291,100
3/4/201027.2927.3927.1027.3296,200
3/3/201027.2027.5427.0027.42191,900
3/2/201026.8627.4326.8627.02169,900
3/1/201027.1427.2226.5026.74112,500
2/26/201026.7027.1026.6427.00120,500
2/25/201026.4426.5826.1826.56230,700
2/24/201026.8027.1826.7027.16362,400
2/23/201026.9927.0126.6126.78335,800
2/22/201027.2727.3527.0627.20720,300
2/19/201026.9727.2026.8227.19427,900
2/18/201026.8027.0026.5326.97368,600
2/17/201026.4126.5626.2426.52278,100
2/16/201026.0926.5026.0126.41345,500
2/12/201025.3225.5125.0125.48219,100
2/11/201025.6425.9525.2025.79158,500
2/10/201025.2725.6624.9525.54453,200
2/9/201024.9625.4524.8025.39440,400
2/8/201024.5424.7524.2924.66378,500
2/5/201025.1725.2123.8424.70610,100
2/4/201026.0626.0625.0025.11178,700
2/3/201026.6326.8026.4026.50268,000
2/2/201025.9226.6625.8726.64211,300
2/1/201025.3325.8525.1825.83202,100
1/29/201025.5525.6124.9625.14366,700
1/28/201025.4825.5425.1725.42212,200
1/27/201025.7125.8425.0825.41253,400
1/26/201025.5325.8225.5025.69181,900
1/25/201025.7025.9625.6225.92269,300
1/22/201026.0726.0725.5225.55325,000
1/21/201026.8526.9626.1126.24290,700
1/20/201026.8726.9126.6426.75168,300
1/19/201026.7827.3626.7427.36238,600
1/15/201027.4427.4727.0227.12230,700
1/14/201027.6427.7627.3727.52216,700
1/13/201027.7227.8727.2127.55324,600
1/12/201028.1328.3027.7627.83279,600
1/11/201028.8028.8628.4328.48257,300
1/8/201028.4728.7928.3728.64532,100
1/7/201028.6528.7128.4628.50298,600
1/6/201028.3228.8028.0028.70415,700
1/5/201028.2028.3628.0328.35137,300
1/4/201028.0028.1727.9528.09221,900
12/31/200927.7627.7927.5027.5769,500
12/30/200927.4827.7027.3427.55124,400
12/29/200927.6027.6027.2027.39350,700
12/28/200927.4127.5127.3027.35182,100
12/24/200926.6626.9426.6526.9448,500
12/23/200926.1526.7126.1526.59150,700
12/22/200925.7026.1225.5025.8357,700
12/21/200926.2526.3525.6825.69118,500
12/18/200926.1826.3425.7926.17230,800
12/17/200925.9926.0325.5325.81236,300
12/16/200925.8526.2825.8526.19279,800
12/15/200925.8325.9825.7025.72413,800
12/14/200925.7425.8525.6225.72672,700
12/11/200925.6725.6925.4025.69495,700
12/10/200925.7825.8625.4025.66296,100
12/9/200926.5026.6025.6425.80458,800
12/8/200926.8626.9126.5926.63469,800
12/7/200927.1927.4727.0827.13143,000
12/4/200928.1628.2127.3127.54241,700
12/3/200927.6827.9627.4727.61107,400
12/2/200928.0128.0127.4827.72205,000
12/1/200928.2128.3027.9627.98920,300
11/30/200927.1127.9927.0727.70176,300
Trading Center