Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 8:11PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares DB Oil (DBO)At 1:00PM ET: 27.37  Down 0.39 (1.40%)  
MORE ON DBO
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-0926.5827.4326.4527.37307,00027.37
25-Nov-0927.1927.8527.0627.76471,20027.76
24-Nov-0927.4727.4726.9027.14279,20027.14
23-Nov-0927.9528.1527.3527.49198,20027.49
20-Nov-0927.2327.5127.1527.51171,60027.51
19-Nov-0928.1028.1027.3927.59142,50027.59
18-Nov-0928.2728.3427.8928.1962,30028.19
17-Nov-0927.7728.1827.6928.00131,60028.00
16-Nov-0927.2328.0627.2327.90207,60027.90
13-Nov-0927.0927.2926.8427.08192,30027.08
12-Nov-0927.6927.8227.2027.28357,00027.28
11-Nov-0928.0428.1427.6927.94259,10027.94
10-Nov-0928.0228.2427.4827.86323,80027.86
9-Nov-0927.7428.1727.7427.85101,00027.85
6-Nov-0927.4827.7027.0427.37224,10027.37
5-Nov-0928.1028.2027.8828.04201,00028.04
4-Nov-0928.1028.5027.9528.15238,40028.15
3-Nov-0927.1727.9927.0927.95327,20027.95
2-Nov-0926.9627.5526.9627.531,091,10027.53
30-Oct-0927.6427.7026.8926.96303,20026.96
29-Oct-0927.4527.9727.4127.86159,10027.86
28-Oct-0927.5027.6227.0127.04442,70027.04
27-Oct-0927.6227.9127.3427.74161,20027.74
26-Oct-0928.3228.5927.4227.60381,00027.60
23-Oct-0928.4328.4627.9728.04164,30028.04
22-Oct-0928.2128.3627.8728.23522,20028.23
21-Oct-0927.4328.5527.3328.17499,50028.17
20-Oct-0927.7927.7927.3527.50304,30027.50
19-Oct-0927.3527.8127.3227.62335,30027.62
16-Oct-0927.1427.5427.0127.46290,40027.46
15-Oct-0926.5527.3226.4027.13405,80027.13
14-Oct-0926.3626.4726.1926.37235,30026.37
13-Oct-0926.0426.1925.8126.11294,20026.11
12-Oct-0925.8626.0225.7325.79272,70025.79
9-Oct-0925.3625.5425.1025.54344,30025.54
8-Oct-0924.4925.4924.4125.17345,70025.17
7-Oct-0924.9425.0124.2724.57249,80024.57
6-Oct-0924.8525.1224.7124.84264,00024.84
5-Oct-0924.3924.8424.0024.62149,20024.62
2-Oct-0924.3824.8024.3024.55398,10024.55
1-Oct-0924.8425.1024.4424.89234,60024.89
30-Sep-0923.9124.9523.5824.87214,00024.87
29-Sep-0923.7923.9923.5523.69323,50023.69
28-Sep-0923.5524.0823.5523.90492,00023.90
25-Sep-0923.6323.9123.4523.59610,70023.59
24-Sep-0924.2824.3123.5823.68622,30023.68
23-Sep-0925.2925.2924.3524.41349,60024.41
22-Sep-0925.3125.3425.0325.33330,00025.33
21-Sep-0924.8924.9424.6024.71287,40024.71
18-Sep-0925.7825.8125.5125.5297,90025.52
17-Sep-0925.5625.8625.5325.73296,90025.73
16-Sep-0925.1325.6225.0025.52197,10025.52
15-Sep-0924.7825.2124.4825.08231,80025.08
14-Sep-0924.5324.7524.4524.66197,90024.66
11-Sep-0925.5625.5724.3824.69277,50024.69
10-Sep-0925.1125.4724.9925.39300,40025.39
9-Sep-0925.2925.5225.0725.13483,40025.13
8-Sep-0925.0825.3824.8525.19976,90025.19
4-Sep-0924.1824.4224.0424.29213,30024.29
3-Sep-0924.5424.7024.3224.46197,40024.46
2-Sep-0924.4824.6324.1924.38338,20024.38
1-Sep-0925.2125.6224.6424.72382,80024.72
31-Aug-0925.4425.4824.9525.13312,40025.13
28-Aug-0926.3526.3525.8026.10220,90026.10
27-Aug-0925.5626.1925.3726.15385,60026.15
26-Aug-0925.6025.8625.5025.83413,60025.83
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions