POWERSHARES DB OIL $25.98

down -0.12


24/5/2013 04:24 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
12/31/2012 25.61 26.00 25.59 25.94 3272
12/28/2012 25.82 25.89 25.62 25.72 3036
12/27/2012 25.80 25.87 25.54 25.84 3217
12/26/2012 25.71 25.83 25.64 25.79 3795
12/24/2012 25.09 25.16 25.08 25.14 1733
12/21/2012 25.11 25.25 25.02 25.23 3274
12/20/2012 25.42 25.64 25.38 25.47 4664
12/19/2012 25.15 25.52 25.09 25.41 3091
12/18/2012 24.97 25.11 24.88 25.04 5578
12/17/2012 24.83 24.99 24.81 24.87 5540
12/14/2012 24.71 24.84 24.68 24.83 1839
12/13/2012 24.67 24.84 24.52 24.62 1022
12/12/2012 24.89 25.03 24.65 24.83 2432
12/11/2012 24.59 24.64 24.46 24.64 3507
12/10/2012 24.77 24.80 24.48 24.56 1631
12/7/2012 24.78 24.82 24.61 24.69 2795
12/6/2012 24.87 24.94 24.62 24.77 1618
12/5/2012 25.30 25.34 25.07 25.21 1853
12/4/2012 25.18 25.41 25.12 25.29 3519
12/3/2012 25.71 25.74 25.38 25.41 2333
11/30/2012 25.19 25.39 25.17 25.35 2661
11/29/2012 25.22 25.29 25.02 25.09 6082
11/28/2012 24.55 24.86 24.50 24.86 1176
11/27/2012 25.09 25.14 24.87 24.98 1817
11/26/2012 25.09 25.16 25.03 25.11 1383
11/23/2012 25.10 25.34 25.09 25.26 1476
11/21/2012 25.02 25.12 24.78 25.06 3661
11/20/2012 25.22 25.33 24.68 24.94 6500
11/19/2012 25.26 25.55 25.25 25.37 6576
11/16/2012 24.78 24.91 24.63 24.85 1616
11/15/2012 24.98 25.02 24.42 24.62 1545
11/14/2012 24.67 24.96 24.60 24.83 1382
11/13/2012 24.63 24.89 24.59 24.65 2587
11/12/2012 24.83 24.97 24.69 24.78 1147
11/9/2012 24.53 25.02 24.50 24.88 4926
11/8/2012 24.50 24.64 24.34 24.52 3900
11/7/2012 24.99 24.99 24.27 24.39 4326
11/6/2012 24.94 25.60 24.81 25.41 4271
11/5/2012 24.53 24.78 24.47 24.76 7229
11/2/2012 24.94 24.94 24.44 24.53 3579
11/1/2012 24.81 25.05 24.70 24.98 3796
10/31/2012 24.79 25.04 24.71 24.76 7454
10/26/2012 24.54 24.76 24.50 24.68 9461
10/25/2012 24.72 24.74 24.40 24.68 10097
10/24/2012 24.69 24.76 24.33 24.49 13242
10/23/2012 24.87 24.87 24.53 24.74 1633
10/22/2012 25.70 25.79 25.27 25.46 2029
10/19/2012 26.52 26.52 25.69 25.73 1037
10/18/2012 26.04 26.42 25.98 26.23 1517
10/17/2012 26.40 26.49 26.23 26.28 756
10/16/2012 26.23 26.34 26.21 26.28 910
10/15/2012 25.96 26.32 25.76 26.23 1173
10/12/2012 26.30 26.42 26.09 26.21 1651
10/11/2012 26.35 26.45 26.21 26.42 1422
10/10/2012 26.33 26.60 26.00 26.10 1212
10/9/2012 25.74 26.41 25.72 26.27 4225
10/8/2012 25.49 25.61 25.40 25.58 1092
10/5/2012 25.82 25.83 25.36 25.66 2911
10/4/2012 25.35 26.04 25.25 25.99 10986
10/3/2012 25.75 25.75 24.99 25.05 7850
10/2/2012 26.28 26.32 26.06 26.10 2851
10/1/2012 26.32 26.42 26.14 26.23 2538
9/28/2012 26.08 26.20 25.94 26.11 1790
9/27/2012 25.84 26.16 25.75 26.10 3548
9/26/2012 25.56 25.57 25.23 25.50 5298
9/25/2012 26.14 26.25 25.74 25.74 1649
9/24/2012 25.92 26.00 25.75 25.97 6378
9/21/2012 26.28 26.38 26.12 26.25 4715
9/20/2012 25.84 26.21 25.79 26.21 11249
9/19/2012 26.48 26.48 25.70 25.85 36792
9/18/2012 27.12 27.17 26.81 26.91 9851
9/17/2012 27.86 27.90 26.67 27.07 2706
9/14/2012 27.85 27.99 27.70 27.82 2051
9/13/2012 27.69 27.72 27.24 27.56 2320
9/12/2012 27.47 27.51 27.24 27.39 1472
9/11/2012 27.47 27.50 27.33 27.41 2361
9/10/2012 27.17 27.38 27.14 27.30 949
9/7/2012 27.00 27.37 26.70 27.28 2164
9/6/2012 27.40 27.58 26.84 26.88 742
9/5/2012 26.99 27.12 26.78 27.07 1038
9/4/2012 27.27 27.29 26.91 27.06 2702
8/31/2012 27.13 27.24 26.81 27.22 737
8/30/2012 26.86 26.89 26.60 26.78 2304
8/29/2012 26.97 26.98 26.68 26.81 1202
8/28/2012 26.90 27.01 26.83 26.95 1514
8/27/2012 26.69 26.88 26.50 26.88 1743
8/24/2012 27.08 27.23 26.80 26.86 3077
8/23/2012 27.40 27.45 26.94 27.01 2236
8/22/2012 27.19 27.36 27.14 27.30 2236
8/21/2012 27.39 27.41 27.15 27.17 1706
8/20/2012 27.03 27.10 26.85 27.06 1220
8/17/2012 26.90 27.08 26.88 27.05 1246
8/16/2012 26.80 27.04 26.69 26.85 1491
8/15/2012 26.47 26.84 26.45 26.70 1681
8/14/2012 26.58 26.67 26.46 26.57 709
8/13/2012 26.59 26.63 26.23 26.44 1122
8/10/2012 26.24 26.52 26.15 26.50 1468
8/9/2012 26.53 26.64 26.41 26.51 1061
8/8/2012 26.52 26.73 26.38 26.46 2610
8/7/2012 26.27 26.65 26.22 26.44 2230
Marketplace
Trading Center