PowerShares DB Oil Fund Historical Stock Prices

(ETF)
DBO 
$29.6699
*  
0.1901
0.64%
Get DBO Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading DBO now


Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  29.62  29.746  29.502  29.6699 18,526
07/28/2014 29.68 29.746 29.502 29.6699 18,526
07/25/2014 29.65 29.903 29.6 29.86 11,421
07/24/2014 30 30 29.771 29.83 13,503
07/23/2014 29.94 30.03 29.9 29.96 25,330
07/22/2014 30.02 30.02 29.84 29.88 57,266
07/21/2014 29.76 29.99 29.746 29.97 64,202
07/18/2014 29.8 29.83 29.616 29.68 48,559
07/17/2014 29.89 29.91 29.5862 29.8 28,257
07/16/2014 29.54 29.76 29.54 29.63 226,322
07/15/2014 29.49 29.55 29.33 29.44 106,735
07/14/2014 29.57 29.825 29.516 29.82 34,380
07/11/2014 29.89 29.93 29.53 29.61 33,423
07/10/2014 29.9 30.19 29.89 30.15 73,014
07/09/2014 30.04 30.0499 29.85 29.91 143,577
07/08/2014 30.36 30.39 30.11 30.21 32,772
07/07/2014 30.4 30.43 30.26 30.28 27,104
07/03/2014 30.49 30.49 30.34 30.35 31,091
07/02/2014 30.62 30.74 30.4 30.43 47,518
07/01/2014 30.82 30.88 30.6024 30.75 2,083,567
06/30/2014 30.77 30.8 30.57 30.76 96,782
06/27/2014 30.84 30.8985 30.73 30.79 54,064
06/26/2014 30.83 30.83 30.59 30.75 36,773
06/25/2014 30.84 30.99 30.73 30.94 192,638
06/24/2014 30.72 30.8796 30.72 30.82 36,202
06/23/2014 30.83 30.83 30.67 30.78 38,550
06/20/2014 30.8 30.9 30.76 30.82 53,031
06/19/2014 30.66 30.8414 30.57 30.69 60,471
06/18/2014 30.6 30.6499 30.53 30.6 72,550
06/17/2014 30.52 30.6894 30.42 30.45 58,429
06/16/2014 30.43 30.55 30.4199 30.53 54,505
06/13/2014 30.45 30.5488 30.29 30.35 80,521
06/12/2014 30.25 30.4501 30.2 30.43 69,491
06/11/2014 29.87 29.95 29.83 29.88 36,150
06/10/2014 29.89 29.91 29.68 29.85 81,516
06/09/2014 29.64 29.84 29.63 29.79 26,328
06/06/2014 29.5 29.5 29.33 29.45 48,077
06/05/2014 29.19 29.44 29.17 29.41 22,052
06/04/2014 29.62 29.68 29.37 29.38 39,173
06/03/2014 29.38 29.49 29.33 29.48 50,464
06/02/2014 29.36 29.3979 29.27 29.36 46,947
05/30/2014 29.4 29.53 29.37 29.47 70,254
05/29/2014 29.53 29.79 29.51 29.68 51,655
05/28/2014 29.77 29.77 29.45 29.49 82,281
05/27/2014 29.76 29.91 29.06 29.86 102,634
05/23/2014 29.84 29.97 29.81 29.92 45,945
05/22/2014 29.88 29.9 29.71 29.79 89,403
05/21/2014 29.6 29.93 29.58 29.75 102,673
05/20/2014 29.27 29.44 29.174 29.44 26,541
05/19/2014 29.31 29.39 29.24 29.3 21,639
05/16/2014 29.08 29.17 29.04 29.14 128,349
05/15/2014 29.07 29.09 28.92 28.98 87,829
05/14/2014 29.14 29.24 29.1 29.13 58,296
05/13/2014 28.86 29.0149 28.74 29.01 21,872
05/12/2014 28.68 28.72 28.592 28.67 34,796
05/09/2014 28.71 28.77 28.39 28.48 29,571
05/08/2014 28.49 28.55 28.447 28.53 34,538
05/07/2014 28.51 28.69 28.36 28.65 35,668
05/06/2014 28.38 28.52 28.28 28.3 28,731
05/05/2014 28.34 28.36 28.14 28.28 33,336
05/02/2014 28.33 28.46 28.27 28.4 20,216
05/01/2014 28.2 28.35 28.2 28.31 37,787
04/30/2014 28.39 28.46 28.31 28.46 76,949
04/29/2014 29.04 29.0917 28.76 28.76 18,628
04/28/2014 28.79 28.79 28.58 28.76 17,343
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?