PowerShares DB Oil Fund Historical Stock Prices

(ETF)
DBO 
$14.3
*  
0.05
0.35%
Get DBO Alerts
*Delayed - data as of May 28, 2015  -  Find a broker to begin trading DBO now


Community Rating:
View:    DBO Pre-Market
 
 
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-FEB-2015 TO 28-MAY-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.
16:00  14.15  14.31  14.05  14.30 261,274
05/28/2015 14.14 14.31 14.05 14.3 261,274
05/27/2015 14.28 14.4475 14.2 14.25 413,503
05/26/2015 14.54 14.58 14.36 14.47 364,952
05/22/2015 14.72 14.8299 14.7004 14.81 106,486
05/21/2015 14.88 15.03 14.8406 14.96 350,967
05/20/2015 14.68 14.7 14.55 14.61 1,753,232
05/19/2015 14.74 14.76 14.5 14.52 695,506
05/18/2015 15 15.07 14.87 14.98 175,645
05/15/2015 14.94 15.12 14.87 15.08 127,953
05/14/2015 15.3 15.33 15.05 15.14 274,430
05/13/2015 15.42 15.49 15.16 15.16 1,580,007
05/12/2015 15.09 15.4 15.07 15.23 342,908
05/11/2015 15.05 15.09 14.88 15.06 222,330
05/08/2015 14.98 15.05 14.76 15.01 533,368
05/07/2015 15.34 15.34 14.89 14.9 418,557
05/06/2015 15.6 15.7 15.29 15.3 647,308
05/05/2015 15.41 15.5 15.31 15.31 255,114
05/04/2015 15.14 15.21 15.062 15.21 202,798
05/01/2015 15.13 15.23 15.06 15.23 207,037
04/30/2015 15.04 15.23 14.98 15.18 547,448
04/29/2015 14.92 15.2 14.92 15.02 692,043
04/28/2015 14.93 15.041 14.86 14.88 288,998
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
*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?