POWERSHARES DB OIL $26.10

up +0.06


23/5/2013 04:23 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
10/22/2009 28.21 28.36 27.87 28.23 5222
10/21/2009 27.43 28.55 27.33 28.17 4995
10/20/2009 27.79 27.79 27.35 27.50 3043
10/19/2009 27.35 27.81 27.32 27.62 3353
10/16/2009 27.14 27.54 27.01 27.46 2904
10/15/2009 26.55 27.32 26.40 27.13 4058
10/14/2009 26.36 26.47 26.19 26.37 2353
10/13/2009 26.04 26.19 25.81 26.11 2942
10/12/2009 25.86 26.02 25.73 25.79 2727
10/9/2009 25.36 25.54 25.10 25.54 3443
10/8/2009 24.49 25.49 24.41 25.17 3457
10/7/2009 24.94 25.01 24.27 24.57 2498
10/6/2009 24.85 25.12 24.71 24.84 2640
10/5/2009 24.39 24.84 24.00 24.62 1492
10/2/2009 24.38 24.80 24.30 24.55 3981
10/1/2009 24.84 25.10 24.44 24.89 2346
9/30/2009 23.91 24.95 23.58 24.87 2140
9/29/2009 23.79 23.99 23.55 23.69 3235
9/28/2009 23.55 24.08 23.55 23.90 4920
9/25/2009 23.63 23.91 23.45 23.59 6107
9/24/2009 24.28 24.31 23.58 23.68 6223
9/23/2009 25.29 25.29 24.35 24.41 3496
9/22/2009 25.31 25.34 25.03 25.33 3300
9/21/2009 24.89 24.94 24.60 24.71 2874
9/18/2009 25.78 25.81 25.51 25.52 979
9/17/2009 25.56 25.86 25.53 25.73 2969
9/16/2009 25.13 25.62 25.00 25.52 1971
9/15/2009 24.78 25.21 24.48 25.08 2318
9/11/2009 25.56 25.57 24.38 24.69 2775
9/10/2009 25.11 25.47 24.99 25.39 3004
9/9/2009 25.29 25.52 25.07 25.13 4834
9/8/2009 25.08 25.38 24.85 25.19 9769
9/4/2009 24.18 24.42 24.04 24.29 2133
9/3/2009 24.54 24.70 24.32 24.46 1974
9/2/2009 24.48 24.63 24.19 24.38 3382
9/1/2009 25.21 25.62 24.64 24.72 3828
8/31/2009 25.44 25.48 24.95 25.13 3124
8/28/2009 26.35 26.35 25.80 26.10 2209
8/27/2009 25.56 26.19 25.37 26.15 3856
8/26/2009 25.60 25.86 25.50 25.83 4136
8/25/2009 26.50 26.69 25.65 25.88 3391
8/24/2009 26.63 26.74 26.47 26.50 2669
8/21/2009 26.55 26.70 26.32 26.52 1893
8/20/2009 26.44 26.55 26.21 26.22 1729
8/19/2009 25.78 27.00 25.61 26.56 3291
8/18/2009 25.16 26.15 25.16 25.99 2164
8/17/2009 25.19 25.44 24.95 25.37 2905
8/14/2009 26.46 26.46 25.46 25.69 1783
8/13/2009 26.45 26.60 26.16 26.58 2224
8/12/2009 26.07 26.52 26.07 26.30 2688
8/11/2009 26.42 26.43 26.05 26.11 3057
8/10/2009 26.68 26.76 26.45 26.72 4637
8/7/2009 26.84 26.92 26.37 26.53 2165
8/6/2009 27.02 27.10 26.62 26.82 4834
8/5/2009 26.82 27.04 26.38 26.96 9293
8/4/2009 26.43 26.75 26.37 26.72 6531
8/3/2009 26.35 26.59 26.26 26.42 5151
7/31/2009 25.24 26.04 25.17 25.84 1472
7/30/2009 24.98 25.66 24.81 25.50 2097
7/29/2009 25.03 25.07 24.36 24.43 4500
7/28/2009 25.28 25.97 25.09 25.33 2057
7/27/2009 25.89 25.96 25.56 25.58 1135
7/24/2009 25.68 25.84 25.55 25.79 1279
7/23/2009 25.23 25.74 25.16 25.56 1759
7/22/2009 24.49 25.14 24.42 25.08 2377
7/21/2009 24.95 25.28 24.50 24.69 2229
7/20/2009 24.45 24.70 24.30 24.65 2422
7/17/2009 23.90 24.30 23.85 24.11 1819
7/16/2009 23.14 23.68 23.14 23.65 1666
7/15/2009 23.02 23.43 22.88 23.35 1793
7/14/2009 22.84 23.26 22.39 22.52 4603
7/13/2009 22.44 22.63 22.15 22.58 2070
7/10/2009 22.57 22.75 22.45 22.61 3417
7/9/2009 22.82 22.92 22.57 22.92 2635
7/8/2009 23.06 23.13 22.55 22.61 6106
7/7/2009 23.52 23.59 23.12 23.16 4009
7/6/2009 23.70 23.80 23.49 23.66 7514
7/2/2009 24.51 24.62 24.37 24.42 1062
7/1/2009 25.63 25.69 24.88 25.08 690
6/30/2009 25.51 25.67 24.86 25.29 1278
6/29/2009 25.40 25.74 25.32 25.57 2567
6/26/2009 25.18 25.19 24.86 25.03 675
6/25/2009 25.15 25.40 25.07 25.35 1140
6/23/2009 24.60 25.15 24.37 24.95 2714
6/22/2009 24.99 24.99 24.33 24.41 6894
6/19/2009 25.86 25.93 25.22 25.46 1488
6/18/2009 25.66 26.00 25.55 25.78 1448
6/17/2009 25.54 25.90 25.30 25.81 5163
6/16/2009 26.20 26.26 25.49 25.64 3684
6/15/2009 25.99 26.07 25.41 25.76 3464
6/12/2009 26.20 26.27 26.00 26.17 1873
6/11/2009 26.29 26.60 26.18 26.35 3075
6/10/2009 26.17 26.34 25.92 26.13 3738
6/9/2009 26.06 26.15 25.87 25.93 2304
6/8/2009 25.45 25.95 25.45 25.89 4025
6/5/2009 25.78 25.85 25.27 25.73 3940
6/4/2009 25.41 25.94 25.25 25.63 2758
6/3/2009 25.29 25.44 24.33 24.88 3942
6/2/2009 25.35 25.76 25.19 25.59 2764
6/1/2009 25.01 25.60 25.01 25.48 4046
Marketplace
Trading Center