DBO - PowerShares DB Oil ETF

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 20179.749.789.679.769.76214,200
Nov 21, 20179.559.679.559.629.621,318,700
Nov 20, 20179.519.559.449.549.54109,800
Nov 17, 20179.489.619.489.609.60595,200
Nov 16, 20179.389.459.359.379.37146,300
Nov 15, 20179.399.449.359.419.41314,400
Nov 14, 20179.629.629.409.429.42549,900
Nov 13, 20179.699.729.599.649.64898,200
Nov 10, 20179.739.759.649.689.68153,400
Nov 09, 20179.689.789.689.719.71225,800
Nov 08, 20179.699.849.619.679.67368,800
Nov 07, 20179.729.759.679.729.72342,400
Nov 06, 20179.479.789.469.739.73627,400
Nov 03, 20179.309.479.259.459.451,992,800
Nov 02, 20179.229.329.209.309.30255,300
Nov 01, 20179.329.349.169.229.22246,800
Oct 31, 20179.189.279.179.249.24505,100
Oct 30, 20179.219.249.149.199.19478,500
Oct 27, 20178.949.178.949.159.15839,600
Oct 26, 20178.878.968.858.968.96250,500
Oct 25, 20178.888.918.858.898.89408,000
Oct 24, 20178.878.938.818.938.933,654,100
Oct 23, 20178.878.878.798.818.81128,700
Oct 20, 20178.738.848.728.838.83266,600
Oct 19, 20178.758.828.758.788.78210,100
Oct 18, 20178.898.928.828.878.87452,700
Oct 17, 20178.878.928.778.868.867,519,400
Oct 16, 20178.928.928.848.888.88102,800
Oct 13, 20178.808.838.748.798.79164,400
Oct 12, 20178.638.728.618.688.68167,400
Oct 11, 20178.738.798.678.798.79142,500
Oct 10, 20178.668.768.658.718.71295,600
Oct 09, 20178.538.568.488.528.52178,100
Oct 06, 20178.548.558.468.488.48176,600
Oct 05, 20178.628.778.628.748.74150,200
Oct 04, 20178.638.688.578.578.57360,200
Oct 03, 20178.668.688.628.648.64380,300
Oct 02, 20178.618.668.578.668.66150,200
Sep 29, 20178.818.828.778.798.79259,800
Sep 28, 20178.958.978.768.818.81498,700
Sep 27, 20178.908.918.838.878.87473,000
Sep 26, 20178.838.898.808.878.87608,200
Sep 25, 20178.778.928.768.918.91269,300
Sep 22, 20178.678.708.648.698.69375,400
Sep 21, 20178.658.728.628.718.713,695,300
Sep 20, 20178.658.748.618.698.697,244,100
Sep 19, 20178.658.668.548.588.58798,400
Sep 18, 20178.628.668.548.628.62326,600
Sep 15, 20178.668.698.628.678.67309,000
Sep 14, 20178.628.698.588.608.60581,600
Sep 13, 20178.458.558.438.548.54277,300
Sep 12, 20178.408.448.388.448.4486,000
Sep 11, 20178.298.438.278.408.40365,500
Sep 08, 20178.518.548.308.348.34598,900
Sep 07, 20178.508.558.478.538.53299,100
Sep 06, 20178.538.558.488.548.54265,400
Sep 05, 20178.478.518.438.438.43259,900
Sep 01, 20178.358.388.298.378.37449,600
Aug 31, 20178.148.358.148.338.33285,800
Aug 30, 20178.118.188.038.038.0362,800
Aug 29, 20178.098.138.058.138.13201,300
Aug 28, 20178.208.208.038.108.10220,800
Aug 25, 20178.188.258.188.238.2391,000
Aug 24, 20178.248.248.118.198.1973,400
Aug 23, 20178.198.308.178.298.29201,200
Aug 22, 20178.168.228.148.188.18180,300
Aug 21, 20178.228.258.068.128.12182,600
Aug 18, 20178.068.328.028.318.31345,800
Aug 17, 20178.008.087.988.048.04154,400
Aug 16, 20178.188.238.038.048.04173,800
Aug 15, 20178.108.188.088.158.15119,800
Aug 14, 20178.338.408.148.168.16212,800
Aug 11, 20178.258.378.218.348.34334,100
Aug 10, 20178.518.528.278.288.28140,100
Aug 09, 20178.458.488.418.478.47299,900
Aug 08, 20178.398.488.388.428.42210,800
Aug 07, 20178.388.478.338.448.44464,100
Aug 04, 20178.408.488.358.448.44408,500
Aug 03, 20178.498.518.358.388.38409,000
Aug 02, 20178.418.478.338.448.44424,900
Aug 01, 20178.468.478.288.418.41794,400
Jul 31, 20178.438.578.408.548.54864,900
Jul 28, 20178.408.468.408.448.44355,200
Jul 27, 20178.328.408.288.398.39909,200
Jul 26, 20178.268.348.208.298.29834,100
Jul 25, 20178.148.228.128.228.22173,500
Jul 24, 20178.008.027.988.028.02188,700
Jul 21, 20178.078.077.887.907.90185,900
Jul 20, 20178.228.238.098.108.10310,000
Jul 19, 20178.078.198.078.188.18304,400
Jul 18, 20178.118.118.018.058.05325,800
Jul 17, 20178.058.098.008.008.00299,300
Jul 14, 20178.028.097.998.088.08226,800
Jul 13, 20177.918.007.917.977.97111,300
Jul 12, 20177.988.087.857.887.88157,700
Jul 11, 20177.737.907.737.867.86139,200
Jul 10, 20177.677.817.677.777.77168,700
Jul 07, 20177.787.797.657.737.73333,400
Jul 06, 20178.008.097.887.897.89506,800
Jul 05, 20178.128.137.867.887.881,027,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...