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
5/25/2011 29.54 30.41 29.53 30.26 7451
5/24/2011 29.74 29.91 29.30 29.81 5854
5/23/2011 29.01 29.34 28.83 29.12 6710
5/20/2011 29.52 30.04 28.89 29.95 5185
5/19/2011 30.00 30.17 29.54 29.59 3862
5/18/2011 29.69 30.33 29.55 29.98 7289
5/17/2011 28.96 29.25 28.58 29.20 8618
5/16/2011 29.77 29.96 29.12 29.16 8465
5/13/2011 29.77 30.03 29.24 29.91 8914
5/12/2011 29.34 30.21 28.90 29.79 8680
5/11/2011 30.82 30.85 29.34 29.83 7577
5/10/2011 30.52 31.30 30.34 31.13 10800
5/9/2011 29.87 31.12 29.78 31.03 16368
5/6/2011 29.75 30.80 29.19 29.50 16376
5/5/2011 31.81 31.85 29.54 29.75 21405
5/4/2011 33.28 33.35 32.67 32.78 4370
5/3/2011 33.96 33.99 33.21 33.44 6713
5/2/2011 34.11 34.57 34.06 34.06 6898
4/29/2011 34.03 34.37 33.90 34.22 2680
4/28/2011 34.00 34.32 33.63 34.00 2565
4/27/2011 33.80 34.16 33.38 34.14 2541
4/26/2011 33.72 33.88 33.60 33.72 4425
4/25/2011 34.00 34.00 33.44 33.77 1706
4/21/2011 33.49 33.82 33.42 33.77 7047
4/20/2011 32.93 33.59 32.85 33.54 5157
4/19/2011 32.29 32.78 32.20 32.55 7534
4/18/2011 32.73 32.73 32.25 32.47 3549
4/15/2011 32.67 33.30 32.56 33.12 3819
4/14/2011 32.38 32.85 32.34 32.82 2912
4/13/2011 32.41 32.59 31.94 32.43 3396
4/12/2011 32.80 32.81 31.99 32.08 6727
4/11/2011 34.00 34.04 33.06 33.09 7638
4/8/2011 33.68 34.29 33.60 34.26 4080
4/7/2011 33.02 33.43 32.86 33.36 3295
4/6/2011 32.91 33.08 32.73 32.92 2517
4/5/2011 32.70 32.91 32.65 32.71 4432
4/4/2011 32.68 32.87 32.58 32.79 3136
4/1/2011 32.36 32.73 32.18 32.72 4576
3/31/2011 32.13 32.30 31.96 32.26 4260
3/30/2011 31.60 31.81 31.31 31.59 3508
3/29/2011 31.38 31.74 31.29 31.66 4116
3/28/2011 31.41 31.73 31.38 31.38 5101
3/25/2011 31.81 32.05 31.67 31.92 3147
3/24/2011 31.98 32.15 31.70 31.83 4767
3/23/2011 31.88 32.16 31.82 31.86 3693
3/22/2011 31.19 31.85 31.08 31.78 3998
3/21/2011 31.32 31.45 31.13 31.25 7554
3/18/2011 30.80 31.10 30.63 31.10 5296
3/17/2011 30.63 31.23 30.59 31.08 4583
3/16/2011 30.07 30.43 29.73 30.10 12728
3/15/2011 29.87 30.29 29.67 29.85 11174
3/14/2011 30.81 31.01 30.56 30.98 4841
3/11/2011 30.62 31.06 30.60 30.86 7165
3/10/2011 31.67 31.90 30.90 31.38 8569
3/9/2011 32.20 32.27 31.86 31.94 8448
3/8/2011 32.23 32.23 31.69 31.94 12137
3/7/2011 32.44 32.50 32.11 32.13 10411
3/4/2011 31.65 32.04 31.50 31.96 9983
3/3/2011 31.05 31.32 30.75 31.23 8328
3/2/2011 31.01 31.49 30.75 31.37 11997
3/1/2011 30.33 30.92 30.30 30.89 9412
2/28/2011 30.15 30.28 29.91 30.01 6029
2/25/2011 30.06 30.27 29.78 30.23 19396
2/24/2011 30.76 31.00 29.38 29.79 15528
2/23/2011 29.85 30.71 29.83 30.43 21887
2/22/2011 29.87 29.87 29.14 29.40 33898
2/18/2011 28.18 28.64 28.13 28.50 3966
2/17/2011 28.04 28.18 27.88 28.15 6290
2/16/2011 28.28 28.40 27.99 28.26 5198
2/15/2011 28.60 28.69 28.01 28.21 3979
2/14/2011 28.79 29.11 28.56 28.64 5637
2/11/2011 28.76 28.88 28.48 28.66 3391
2/10/2011 28.68 28.97 28.57 28.76 4176
2/9/2011 28.78 28.97 28.64 28.88 4218
2/8/2011 28.54 28.92 28.50 28.85 3993
2/7/2011 28.89 28.98 28.61 28.67 4273
2/4/2011 29.38 29.39 28.61 28.82 4108
2/3/2011 29.41 29.55 29.10 29.23 7795
2/2/2011 29.19 29.37 29.09 29.27 8615
2/1/2011 29.19 29.35 29.02 29.07 31415
1/31/2011 28.57 29.41 28.52 29.07 6963
1/28/2011 28.01 28.68 27.91 28.52 9986
1/27/2011 28.09 28.10 27.74 27.79 5235
1/26/2011 27.56 28.11 27.48 28.07 4668
1/25/2011 27.46 27.56 27.38 27.42 2843
1/24/2011 27.82 27.98 27.69 27.84 3055
1/21/2011 28.14 28.21 28.02 28.18 3714
1/20/2011 28.13 28.19 27.83 28.07 5213
1/19/2011 28.73 28.74 28.41 28.50 3374
1/18/2011 28.32 28.70 28.32 28.52 4140
1/14/2011 28.49 28.69 28.37 28.69 2916
1/13/2011 28.63 28.71 28.32 28.45 4042
1/12/2011 28.62 28.79 28.53 28.54 4175
1/11/2011 28.40 28.58 28.19 28.53 2162
1/10/2011 28.05 28.18 27.92 28.17 1785
1/7/2011 27.77 27.84 27.35 27.68 3979
1/6/2011 28.32 28.33 27.75 27.87 5448
1/5/2011 27.66 28.37 27.56 28.30 2947
1/4/2011 28.33 28.37 27.61 27.91 2995
1/3/2011 28.46 28.58 28.32 28.38 2515
Marketplace
Trading Center