POWERSHARES DB OIL $26.63

up +0.28


17/5/2013 04:17 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
8/1/2008 46.50 48.54 46.50 47.15 326
7/31/2008 48.26 48.26 46.51 46.89 589
7/30/2008 45.64 48.09 45.00 48.03 683
7/29/2008 47.01 47.03 45.26 45.26 671
7/28/2008 46.75 47.47 46.33 47.43 926
7/25/2008 47.66 47.66 46.44 46.81 844
7/24/2008 47.40 47.85 47.00 47.61 533
7/23/2008 48.41 49.06 47.20 47.43 2036
7/22/2008 50.12 51.00 48.25 48.88 1188
7/21/2008 49.35 51.25 49.13 50.11 513
7/18/2008 49.63 50.63 49.00 49.24 710
7/17/2008 51.15 52.09 49.39 49.66 1301
7/16/2008 52.55 52.55 50.27 51.11 1377
7/15/2008 55.28 55.28 51.75 53.00 1031
7/14/2008 55.57 55.57 54.47 55.01 866
7/11/2008 55.65 55.65 53.67 54.93 1053
7/10/2008 52.00 53.93 51.75 53.62 558
7/9/2008 51.94 52.62 51.68 51.72 1000
7/8/2008 52.74 52.74 51.50 51.84 1073
7/7/2008 53.55 54.50 53.00 53.81 2152
7/2/2008 54.04 54.45 53.02 54.43 822
7/1/2008 54.42 54.42 52.90 53.39 938
6/30/2008 53.63 53.64 52.62 52.89 860
6/27/2008 53.50 53.59 52.60 52.82 725
6/26/2008 52.09 52.69 51.56 52.64 686
6/25/2008 51.50 51.50 49.61 50.49 1240
6/24/2008 51.74 51.74 50.90 51.35 871
6/23/2008 49.83 53.00 49.83 53.00 1014
6/20/2008 50.19 51.14 50.07 50.22 736
6/19/2008 51.30 51.30 49.50 49.69 370
6/18/2008 49.98 51.53 49.82 51.25 334
6/17/2008 50.99 51.27 50.00 50.63 695
6/16/2008 51.63 52.75 50.26 50.56 473
6/13/2008 50.02 50.91 49.80 50.58 199
6/12/2008 50.10 51.50 49.51 51.15 635
6/11/2008 50.56 51.50 49.86 51.09 628
6/10/2008 49.91 51.14 48.56 48.91 1129
6/9/2008 50.50 50.73 49.12 49.85 898
6/6/2008 49.44 51.02 48.99 50.55 1919
6/5/2008 45.07 47.55 44.19 47.38 1324
6/4/2008 45.31 46.43 44.25 45.26 758
6/3/2008 46.97 47.00 45.91 46.14 505
6/2/2008 46.62 47.93 46.62 47.44 748
5/30/2008 47.40 47.55 46.50 47.40 518
5/29/2008 47.92 49.37 46.88 46.98 929
5/28/2008 47.10 48.77 46.95 48.52 836
5/27/2008 48.71 48.71 47.58 47.80 1399
5/23/2008 49.57 49.65 48.37 49.00 852
5/22/2008 49.63 49.82 48.45 48.52 1366
5/21/2008 48.16 49.79 47.85 49.70 1673
5/20/2008 47.85 48.04 47.64 48.03 764
5/19/2008 46.91 47.28 46.65 47.15 513
Marketplace
Trading Center