POWERSHARES DB OIL $26.56

down -0.27


21/5/2013 04:21 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
10/14/2011 25.29 25.31 25.03 25.30 2282
10/13/2011 24.52 24.76 24.26 24.60 3390
10/12/2011 24.95 25.10 24.71 24.71 4150
10/11/2011 24.63 25.09 24.47 24.76 2629
10/10/2011 24.48 24.88 24.48 24.85 961
10/7/2011 24.18 24.30 23.67 23.99 4966
10/6/2011 23.16 24.12 23.05 24.02 2130
10/5/2011 22.80 23.41 22.60 23.25 7107
10/4/2011 22.33 22.84 22.07 22.64 5587
10/3/2011 22.72 23.30 22.56 22.57 2727
9/30/2011 23.51 23.83 23.03 23.04 2394
9/29/2011 24.43 24.67 24.01 24.20 2395
9/28/2011 24.58 24.66 23.75 23.79 1712
9/27/2011 24.33 24.88 24.32 24.59 3170
9/26/2011 23.46 23.92 23.08 23.89 2188
9/23/2011 23.40 23.88 23.32 23.76 7337
9/22/2011 23.93 24.22 23.52 23.66 5144
9/21/2011 25.53 25.88 25.06 25.07 2216
9/20/2011 25.37 25.75 25.25 25.46 1118
9/19/2011 25.32 25.39 25.05 25.29 1240
9/16/2011 26.28 26.31 25.70 25.94 3162
9/15/2011 26.28 26.40 26.12 26.19 740
9/14/2011 26.13 26.19 25.69 25.93 3112
9/13/2011 26.06 26.37 25.89 26.19 3183
9/12/2011 25.48 26.04 25.39 25.88 2229
9/9/2011 25.51 25.73 25.24 25.65 2770
9/8/2011 26.17 26.38 25.98 26.03 3211
9/7/2011 25.85 26.42 25.81 26.24 1526
9/6/2011 24.90 25.64 24.88 25.59 6417
9/2/2011 25.45 25.80 25.32 25.60 4215
9/1/2011 26.22 26.46 26.10 26.23 4677
8/31/2011 26.13 26.41 26.05 26.25 3932
8/30/2011 26.08 26.50 25.88 26.35 4677
8/29/2011 26.11 26.13 25.91 26.05 1210
8/26/2011 25.40 25.68 24.96 25.59 2112
8/25/2011 25.95 26.04 25.05 25.50 13738
8/24/2011 25.68 25.88 25.48 25.62 2805
8/23/2011 25.36 25.86 25.06 25.84 3592
8/22/2011 25.25 25.39 24.66 25.25 4238
8/19/2011 24.34 25.16 24.33 24.93 8735
8/18/2011 25.49 25.50 24.32 24.45 5371
8/17/2011 26.43 26.60 26.12 26.17 8657
8/16/2011 25.99 26.25 25.76 26.03 1936
8/15/2011 25.92 26.40 25.87 26.35 3345
8/12/2011 26.03 26.17 25.56 25.60 2437
8/11/2011 24.92 25.80 24.70 25.68 12352
8/10/2011 24.48 25.09 24.10 24.64 10827
8/9/2011 24.88 25.13 23.67 24.65 11409
8/8/2011 25.39 25.67 24.50 24.66 11955
8/5/2011 26.39 26.61 25.67 26.45 14442
8/4/2011 27.56 27.57 26.12 26.29 7782
8/3/2011 28.09 28.10 27.54 27.74 7704
8/2/2011 28.42 28.77 28.10 28.14 4522
8/1/2011 29.45 30.35 28.10 28.67 5966
7/29/2011 28.71 28.94 28.67 28.82 959
7/28/2011 29.24 29.36 29.06 29.20 1685
7/27/2011 29.51 29.53 29.13 29.15 1436
7/26/2011 29.55 29.96 29.24 29.67 1983
7/25/2011 29.33 29.66 29.31 29.59 3157
7/22/2011 29.42 29.72 29.33 29.66 1831
7/21/2011 29.59 29.91 29.49 29.52 1260
7/20/2011 29.61 29.66 29.12 29.51 2053
7/19/2011 29.27 29.62 29.27 29.42 1409
7/18/2011 29.00 29.07 28.62 28.92 3792
7/15/2011 29.20 29.47 29.20 29.36 1112
7/14/2011 29.76 29.83 28.74 29.00 1440
7/13/2011 29.24 29.80 29.16 29.50 1783
7/12/2011 28.71 29.34 28.63 29.18 1555
7/11/2011 28.75 28.96 28.56 28.81 2233
7/8/2011 29.29 29.31 28.93 29.15 3591
7/7/2011 29.56 29.81 29.43 29.65 11470
7/6/2011 29.28 29.36 29.02 29.07 1967
7/5/2011 29.12 29.43 29.08 29.21 6255
7/1/2011 28.65 28.91 28.49 28.74 9962
6/30/2011 28.61 28.89 28.40 28.75 2498
6/29/2011 28.15 28.80 28.15 28.65 3697
6/28/2011 27.63 28.11 27.53 28.03 3910
6/27/2011 27.44 27.74 27.35 27.53 3414
6/24/2011 27.55 27.81 27.40 27.75 2383
6/23/2011 27.54 27.88 27.24 27.83 5798
6/22/2011 28.24 28.70 28.18 28.41 8416
6/21/2011 28.12 28.28 27.82 28.05 2979
6/20/2011 27.83 28.11 27.79 28.02 2395
6/17/2011 27.91 28.13 27.68 27.96 8827
6/16/2011 28.39 28.48 28.23 28.42 3734
6/15/2011 29.43 29.68 28.14 28.49 7547
6/14/2011 29.22 29.65 29.22 29.57 2252
6/10/2011 29.82 29.87 29.44 29.59 1906
6/9/2011 30.16 30.32 29.99 30.17 3085
6/8/2011 29.86 30.32 29.85 30.08 4882
6/7/2011 29.55 29.89 29.29 29.69 3020
6/6/2011 29.82 29.88 29.49 29.55 2367
6/3/2011 29.48 30.12 29.43 30.08 1154
6/2/2011 30.06 30.17 29.45 30.04 6804
6/1/2011 30.74 30.76 29.90 29.93 8611
5/31/2011 30.82 30.88 30.50 30.72 8064
5/27/2011 30.12 30.21 29.96 30.13 3910
5/26/2011 30.21 30.30 29.83 30.02 2370
5/25/2011 29.54 30.41 29.53 30.26 7451
5/24/2011 29.74 29.91 29.30 29.81 5854
Marketplace
Trading Center