POWERSHARES DB OIL $26.04

down -0.52


22/5/2013 04:22 PM  |  NYSEARCA : DBO  |  Industries :
Type:

DBO historical data

Date Open High Low Close Volume
3/17/2010 27.94 28.09 27.69 28.00 1480
3/16/2010 27.36 27.75 27.31 27.64 1999
3/15/2010 27.25 27.25 26.82 27.09 764
3/12/2010 28.00 28.03 27.33 27.53 1088
3/11/2010 27.76 27.88 27.64 27.86 613
3/10/2010 27.63 28.13 27.44 27.76 2341
3/9/2010 27.48 27.80 27.46 27.59 944
3/8/2010 27.91 27.94 27.50 27.78 3169
3/5/2010 27.63 27.86 27.62 27.75 2912
3/4/2010 27.29 27.39 27.10 27.32 963
3/3/2010 27.20 27.54 27.00 27.42 1920
3/2/2010 26.86 27.43 26.86 27.02 1700
3/1/2010 27.14 27.22 26.50 26.74 1126
2/26/2010 26.70 27.10 26.64 27.00 1206
2/25/2010 26.44 26.58 26.18 26.56 2308
2/24/2010 26.80 27.18 26.70 27.16 3625
2/23/2010 26.99 27.01 26.61 26.78 3359
2/22/2010 27.27 27.35 27.06 27.20 7204
2/19/2010 26.97 27.20 26.82 27.19 4280
2/18/2010 26.80 27.00 26.53 26.97 3687
2/17/2010 26.41 26.56 26.24 26.52 2782
2/16/2010 26.09 26.50 26.01 26.41 3456
2/12/2010 25.32 25.51 25.01 25.48 2192
2/11/2010 25.64 25.95 25.20 25.79 1586
2/10/2010 25.27 25.66 24.95 25.54 4533
2/9/2010 24.96 25.45 24.80 25.39 4405
2/8/2010 24.54 24.75 24.29 24.66 3786
2/5/2010 25.17 25.21 23.84 24.70 6102
2/4/2010 26.06 26.06 25.00 25.11 1788
2/3/2010 26.63 26.80 26.40 26.50 2681
2/2/2010 25.92 26.66 25.87 26.64 2114
2/1/2010 25.33 25.85 25.18 25.83 2022
1/29/2010 25.55 25.61 24.96 25.14 3668
1/28/2010 25.48 25.54 25.17 25.42 2123
1/27/2010 25.71 25.84 25.08 25.41 2535
1/26/2010 25.53 25.82 25.50 25.69 1820
1/25/2010 25.70 25.96 25.62 25.92 2694
1/22/2010 26.07 26.07 25.52 25.55 3251
1/21/2010 26.85 26.96 26.11 26.24 2908
1/20/2010 26.87 26.91 26.64 26.75 1684
1/19/2010 26.78 27.36 26.74 27.36 2387
1/15/2010 27.44 27.47 27.02 27.12 2308
1/14/2010 27.64 27.76 27.37 27.52 2168
1/13/2010 27.72 27.87 27.21 27.55 3247
1/12/2010 28.13 28.30 27.76 27.83 2797
1/11/2010 28.80 28.86 28.43 28.48 2574
1/8/2010 28.47 28.79 28.37 28.64 5322
1/7/2010 28.65 28.71 28.46 28.50 2987
1/6/2010 28.32 28.80 28.00 28.70 4158
1/5/2010 28.16 28.36 28.03 28.35 1374
1/4/2010 28.00 28.17 27.95 28.09 2220
12/31/2009 27.76 27.79 27.50 27.57 695
12/30/2009 27.48 27.70 27.34 27.55 1245
12/29/2009 27.60 27.60 27.20 27.39 3508
12/28/2009 27.41 27.51 27.30 27.35 1822
12/24/2009 26.66 26.94 26.65 26.94 486
12/23/2009 26.15 26.71 26.15 26.59 1508
12/22/2009 25.70 26.12 25.50 25.83 578
12/21/2009 26.25 26.35 25.68 25.69 1186
12/18/2009 26.18 26.34 25.79 26.17 2309
12/17/2009 25.99 26.03 25.53 25.81 2364
12/16/2009 25.85 26.28 25.85 26.19 2799
12/15/2009 25.83 25.98 25.70 25.72 4139
12/14/2009 25.74 25.85 25.62 25.72 6728
12/11/2009 25.67 25.69 25.40 25.69 4958
12/10/2009 25.78 25.86 25.40 25.66 2962
12/9/2009 26.50 26.60 25.64 25.80 4589
12/8/2009 26.86 26.91 26.59 26.63 4699
12/7/2009 27.19 27.47 27.08 27.13 1431
12/4/2009 28.16 28.21 27.31 27.54 2418
12/3/2009 27.68 27.96 27.47 27.61 1055
12/2/2009 28.01 28.01 27.48 27.72 2051
12/1/2009 28.21 28.30 27.96 27.98 9204
11/30/2009 27.11 27.99 27.07 27.70 1764
11/27/2009 26.58 27.43 26.45 27.37 3070
11/25/2009 27.19 27.85 27.06 27.76 4712
11/24/2009 27.47 27.47 26.90 27.14 2792
11/23/2009 27.95 28.15 27.35 27.49 1982
11/20/2009 27.23 27.51 27.15 27.51 1716
11/19/2009 28.10 28.10 27.39 27.59 1425
11/18/2009 28.27 28.34 27.89 28.19 623
11/17/2009 27.77 28.18 27.69 28.00 1316
11/16/2009 27.23 28.06 27.23 27.90 2076
11/13/2009 27.09 27.29 26.84 27.08 1923
11/12/2009 27.69 27.82 27.20 27.28 3570
11/11/2009 28.04 28.14 27.69 27.94 2591
11/10/2009 28.02 28.24 27.48 27.86 3238
11/9/2009 27.74 28.17 27.74 27.85 1010
11/6/2009 27.48 27.70 27.04 27.37 2241
11/5/2009 28.10 28.20 27.88 28.04 2010
11/4/2009 28.10 28.50 27.95 28.15 2384
11/3/2009 27.17 27.99 27.09 27.95 3272
11/2/2009 26.96 27.55 26.96 27.53 10911
10/30/2009 27.64 27.70 26.89 26.96 3032
10/29/2009 27.45 27.97 27.41 27.86 1591
10/28/2009 27.50 27.62 27.01 27.04 4427
10/27/2009 27.62 27.91 27.34 27.74 1612
10/26/2009 28.32 28.59 27.42 27.60 3810
10/23/2009 28.43 28.46 27.97 28.04 1643
10/22/2009 28.21 28.36 27.87 28.23 5222
Marketplace
Trading Center