DBO: Historical Prices for POWERSHARES DB OIL F

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	26.58	27.43	26.45	27.37	307,000	27.37
25-Nov-09	27.19	27.85	27.06	27.76	471,200	27.76
24-Nov-09	27.47	27.47	26.90	27.14	279,200	27.14
23-Nov-09	27.95	28.15	27.35	27.49	198,200	27.49
20-Nov-09	27.23	27.51	27.15	27.51	171,600	27.51
19-Nov-09	28.10	28.10	27.39	27.59	142,500	27.59
18-Nov-09	28.27	28.34	27.89	28.19	62,300	28.19
17-Nov-09	27.77	28.18	27.69	28.00	131,600	28.00
16-Nov-09	27.23	28.06	27.23	27.90	207,600	27.90
13-Nov-09	27.09	27.29	26.84	27.08	192,300	27.08
12-Nov-09	27.69	27.82	27.20	27.28	357,000	27.28
11-Nov-09	28.04	28.14	27.69	27.94	259,100	27.94
10-Nov-09	28.02	28.24	27.48	27.86	323,800	27.86
9-Nov-09	27.74	28.17	27.74	27.85	101,000	27.85
6-Nov-09	27.48	27.70	27.04	27.37	224,100	27.37
5-Nov-09	28.10	28.20	27.88	28.04	201,000	28.04
4-Nov-09	28.10	28.50	27.95	28.15	238,400	28.15
3-Nov-09	27.17	27.99	27.09	27.95	327,200	27.95
2-Nov-09	26.96	27.55	26.96	27.53	1,091,100	27.53
30-Oct-09	27.64	27.70	26.89	26.96	303,200	26.96
29-Oct-09	27.45	27.97	27.41	27.86	159,100	27.86
28-Oct-09	27.50	27.62	27.01	27.04	442,700	27.04
27-Oct-09	27.62	27.91	27.34	27.74	161,200	27.74
26-Oct-09	28.32	28.59	27.42	27.60	381,000	27.60
23-Oct-09	28.43	28.46	27.97	28.04	164,300	28.04
22-Oct-09	28.21	28.36	27.87	28.23	522,200	28.23
21-Oct-09	27.43	28.55	27.33	28.17	499,500	28.17
20-Oct-09	27.79	27.79	27.35	27.50	304,300	27.50
19-Oct-09	27.35	27.81	27.32	27.62	335,300	27.62
16-Oct-09	27.14	27.54	27.01	27.46	290,400	27.46
15-Oct-09	26.55	27.32	26.40	27.13	405,800	27.13
14-Oct-09	26.36	26.47	26.19	26.37	235,300	26.37
13-Oct-09	26.04	26.19	25.81	26.11	294,200	26.11
12-Oct-09	25.86	26.02	25.73	25.79	272,700	25.79
9-Oct-09	25.36	25.54	25.10	25.54	344,300	25.54
8-Oct-09	24.49	25.49	24.41	25.17	345,700	25.17
7-Oct-09	24.94	25.01	24.27	24.57	249,800	24.57
6-Oct-09	24.85	25.12	24.71	24.84	264,000	24.84
5-Oct-09	24.39	24.84	24.00	24.62	149,200	24.62
2-Oct-09	24.38	24.80	24.30	24.55	398,100	24.55
1-Oct-09	24.84	25.10	24.44	24.89	234,600	24.89
30-Sep-09	23.91	24.95	23.58	24.87	214,000	24.87
29-Sep-09	23.79	23.99	23.55	23.69	323,500	23.69
28-Sep-09	23.55	24.08	23.55	23.90	492,000	23.90
25-Sep-09	23.63	23.91	23.45	23.59	610,700	23.59
24-Sep-09	24.28	24.31	23.58	23.68	622,300	23.68
23-Sep-09	25.29	25.29	24.35	24.41	349,600	24.41
22-Sep-09	25.31	25.34	25.03	25.33	330,000	25.33
21-Sep-09	24.89	24.94	24.60	24.71	287,400	24.71
18-Sep-09	25.78	25.81	25.51	25.52	97,900	25.52
17-Sep-09	25.56	25.86	25.53	25.73	296,900	25.73
16-Sep-09	25.13	25.62	25.00	25.52	197,100	25.52
15-Sep-09	24.78	25.21	24.48	25.08	231,800	25.08
14-Sep-09	24.53	24.75	24.45	24.66	197,900	24.66
11-Sep-09	25.56	25.57	24.38	24.69	277,500	24.69
10-Sep-09	25.11	25.47	24.99	25.39	300,400	25.39
9-Sep-09	25.29	25.52	25.07	25.13	483,400	25.13
8-Sep-09	25.08	25.38	24.85	25.19	976,900	25.19
4-Sep-09	24.18	24.42	24.04	24.29	213,300	24.29
3-Sep-09	24.54	24.70	24.32	24.46	197,400	24.46
2-Sep-09	24.48	24.63	24.19	24.38	338,200	24.38
1-Sep-09	25.21	25.62	24.64	24.72	382,800	24.72
31-Aug-09	25.44	25.48	24.95	25.13	312,400	25.13
28-Aug-09	26.35	26.35	25.80	26.10	220,900	26.10
27-Aug-09	25.56	26.19	25.37	26.15	385,600	26.15
26-Aug-09	25.60	25.86	25.50	25.83	413,600	25.83
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions