PowerShares DB Oil Fund Historical Stock Prices

(ETF)
DBO 
$15
*  
0.11
0.74%
Get DBO Alerts
*Delayed - data as of Apr. 28, 2015 10:37 ET  -  Find a broker to begin trading DBO now


Community Rating:
View:    DBO Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-JAN-2015 TO 27-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:37  14.91  15.041  14.86  15 56,812
04/27/2015 15.05 15.088 14.87 14.89 381,145
04/24/2015 14.92 15.04 14.9 14.98 438,931
04/23/2015 14.81 15.12 14.8 14.93 657,847
04/22/2015 14.72 14.83 14.622 14.74 178,283
04/21/2015 14.82 14.89 14.6 14.65 296,536
04/20/2015 14.68 14.92 14.68 14.83 1,941,093
04/17/2015 14.73 14.8799 14.6 14.73 345,056
04/16/2015 14.65 14.947 14.55 14.79 1,370,877
04/15/2015 14.28 14.74 14.24 14.61 1,668,083
04/14/2015 14.22 14.31 14.15 14.15 373,111
04/13/2015 14.18 14.2001 13.98 14.11 131,848
04/10/2015 13.98 14.06 13.9375 13.99 166,436
04/09/2015 13.87 14.05 13.79 13.82 143,935
04/08/2015 14.04 14.049 13.6291 13.75 378,645
04/07/2015 13.97 14.26 13.91 14.12 343,562
04/06/2015 13.81 14.13 13.72 14.05 275,254
04/02/2015 13.6 13.7648 13.42 13.63 241,701
04/01/2015 13.54 13.95 13.48 13.8 228,358
03/31/2015 13.51 13.66 13.44 13.49 193,224
03/30/2015 13.66 13.73 13.47 13.64 354,379
03/27/2015 13.96 13.98 13.49 13.49 425,595
03/26/2015 13.96 14.11 13.84 14.04 927,895
03/25/2015 13.54 13.76 13.4001 13.6 381,815
03/24/2015 13.5 13.5299 13.3501 13.43 331,193
03/23/2015 13.36 13.54 13.32 13.48 673,168
03/20/2015 13.35 13.49 13.3 13.39 480,675
03/19/2015 13.12 13.29 13.05 13.17 898,008
03/18/2015 12.9 13.68 12.86 13.66 7,476,688
03/17/2015 13.09 13.22 13 13.02 910,285
03/16/2015 13.35 13.36 13.0272 13.31 1,201,328
03/13/2015 13.76 13.787 13.4499 13.48 1,523,157
03/12/2015 14.05 14.05 13.77 13.89 247,193
03/11/2015 13.88 14 13.73 13.97 852,201
03/10/2015 13.94 14.07 13.81 13.9 552,914
03/09/2015 14.25 14.38 14.12 14.18 473,905
03/06/2015 14.44 14.51 14.17 14.32 365,649
03/05/2015 14.57 14.6 14.42 14.49 426,400
03/04/2015 14.63 14.63 14.42 14.55 511,631
03/03/2015 14.6 14.77 14.53 14.68 352,335
03/02/2015 14.5 14.73 14.43 14.51 611,980
02/27/2015 14.59 14.74 14.4495 14.63 910,212
02/26/2015 14.57 14.68 14.29 14.42 507,234
02/25/2015 14.5 14.8 14.4 14.74 808,116
02/24/2015 14.46 14.5 14.29 14.31 459,060
02/23/2015 14.29 14.55 14.21 14.32 542,656
02/20/2015 14.44 14.55 14.29 14.4 494,493
02/19/2015 14.13 14.6 14.1 14.45 709,050
02/18/2015 14.82 14.9201 14.54 14.6 440,716
02/17/2015 14.76 15.11 14.58 14.9 484,725
02/13/2015 15.03 15.12 14.83 14.88 925,858
02/12/2015 14.74 14.9 14.63 14.8 775,176
02/11/2015 14.39 14.58 14.13 14.48 818,088
02/10/2015 14.97 14.97 14.5 14.67 666,923
02/09/2015 14.94 15.18 14.81 14.98 860,017
02/06/2015 14.63 15.09 14.5801 14.76 1,146,502
02/05/2015 14.21 14.88 14.21 14.56 2,263,878
02/04/2015 14.93 14.93 13.83 14.09 1,872,697
02/03/2015 14.53 15.6089 14.47 15.09 1,927,865
02/02/2015 14.06 14.3 13.69 14.27 1,728,454
01/30/2015 12.71 13.7999 12.7 13.62 1,209,481
01/29/2015 12.76 12.77 12.35 12.65 1,039,558
01/28/2015 12.9 13 12.51 12.57 2,245,512
01/27/2015 12.86 13.26 12.84 13.11 1,420,004
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?