DBO: Historical Prices for POWERSHARES DB OIL F

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	24.96	25.45	24.80	25.39	440,500	25.39
8-Feb-10	24.54	24.75	24.29	24.66	378,600	24.66
5-Feb-10	25.17	25.21	23.84	24.70	610,200	24.70
4-Feb-10	26.06	26.06	25.00	25.11	178,800	25.11
3-Feb-10	26.63	26.80	26.40	26.50	268,100	26.50
2-Feb-10	25.92	26.66	25.87	26.64	211,400	26.64
1-Feb-10	25.33	25.85	25.18	25.83	202,200	25.83
29-Jan-10	25.55	25.61	24.96	25.14	366,800	25.14
28-Jan-10	25.48	25.54	25.17	25.42	212,300	25.42
27-Jan-10	25.71	25.84	25.08	25.41	253,500	25.41
26-Jan-10	25.53	25.82	25.50	25.69	182,000	25.69
25-Jan-10	25.70	25.96	25.62	25.92	269,400	25.92
22-Jan-10	26.07	26.07	25.52	25.55	325,100	25.55
21-Jan-10	26.85	26.96	26.11	26.24	290,800	26.24
20-Jan-10	26.87	26.91	26.64	26.75	168,400	26.75
19-Jan-10	26.78	27.36	26.74	27.36	238,700	27.36
15-Jan-10	27.44	27.47	27.02	27.12	230,800	27.12
14-Jan-10	27.64	27.76	27.37	27.52	216,800	27.52
13-Jan-10	27.72	27.87	27.21	27.55	324,700	27.55
12-Jan-10	28.13	28.30	27.76	27.83	279,700	27.83
11-Jan-10	28.80	28.86	28.43	28.48	257,400	28.48
8-Jan-10	28.47	28.79	28.37	28.64	532,200	28.64
7-Jan-10	28.65	28.71	28.46	28.50	298,700	28.50
6-Jan-10	28.32	28.80	28.00	28.70	415,800	28.70
5-Jan-10	28.16	28.36	28.03	28.35	137,400	28.35
4-Jan-10	28.00	28.17	27.95	28.09	222,000	28.09
31-Dec-09	27.76	27.79	27.50	27.57	69,500	27.57
30-Dec-09	27.48	27.70	27.34	27.55	124,500	27.55
29-Dec-09	27.60	27.60	27.20	27.39	350,800	27.39
28-Dec-09	27.41	27.51	27.30	27.35	182,200	27.35
24-Dec-09	26.66	26.94	26.65	26.94	48,600	26.94
23-Dec-09	26.15	26.71	26.15	26.59	150,800	26.59
22-Dec-09	25.70	26.12	25.50	25.83	57,800	25.83
21-Dec-09	26.25	26.35	25.68	25.69	118,600	25.69
18-Dec-09	26.18	26.34	25.79	26.17	230,900	26.17
17-Dec-09	25.99	26.03	25.53	25.81	236,400	25.81
16-Dec-09	25.85	26.28	25.85	26.19	279,900	26.19
15-Dec-09	25.83	25.98	25.70	25.72	413,900	25.72
14-Dec-09	25.74	25.85	25.62	25.72	672,800	25.72
11-Dec-09	25.67	25.69	25.40	25.69	495,800	25.69
10-Dec-09	25.78	25.86	25.40	25.66	296,200	25.66
9-Dec-09	26.50	26.60	25.64	25.80	458,900	25.80
8-Dec-09	26.86	26.91	26.59	26.63	469,900	26.63
7-Dec-09	27.19	27.47	27.08	27.13	143,100	27.13
4-Dec-09	28.16	28.21	27.31	27.54	241,800	27.54
3-Dec-09	27.68	27.96	27.47	27.61	105,500	27.61
2-Dec-09	28.01	28.01	27.48	27.72	205,100	27.72
1-Dec-09	28.21	28.30	27.96	27.98	920,400	27.98
30-Nov-09	27.11	27.99	27.07	27.70	176,400	27.70
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
* 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