Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • POWERSHARES DB OIL FUND Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    POWERSHARES DB OIL FUND ( DBO ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 380958 28.5880 27.4200 28.3200 27.6000
    10/27/09 161111 27.9100 27.3400 27.6200 27.7400
    10/28/09 442647 27.6200 27.0100 27.5000 27.0400
    10/29/09 159058 27.9700 27.4100 27.4500 27.8600
    10/30/09 303134 27.7000 26.8900 27.6400 26.9600
    11/02/09 1091025 27.5500 26.9600 26.9600 27.5300
    11/03/09 327104 27.9900 27.0940 27.1700 27.9500
    11/04/09 238382 28.5000 27.9500 28.1000 28.1500
    11/05/09 200936 28.2000 27.8800 28.1000 28.0400
    11/06/09 224073 27.6991 27.0380 27.4800 27.3700
    11/09/09 100917 28.1700 27.7400 27.7400 27.8500
    11/10/09 323746 28.2400 27.4800 28.0200 27.8600
    11/11/09 259043 28.1400 27.6900 28.0400 27.9360
    11/12/09 356990 27.8200 27.2000 27.6900 27.2800
    11/13/09 192247 27.2900 26.8400 27.0900 27.0800
    11/16/09 207578 28.0600 27.2300 27.2300 27.9000
    11/17/09 131586 28.1800 27.6900 27.7700 28.0000
    11/18/09 62291 28.3404 27.8924 28.2700 28.1900
    11/19/09 142434 28.1000 27.3900 28.1000 27.5900
    11/20/09 171518 27.5100 27.1480 27.2300 27.5100
    11/23/09 198194 28.1500 27.3500 27.9500 27.4900
    11/24/09 279181 27.4700 26.9000 27.4700 27.1400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    POWERSHARES DB OIL FUND ( DBO ) prices from 10/26/2009 through 112509

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 380958 28.5880 27.4200 28.3200 27.6000
    10/27/09 161111 27.9100 27.3400 27.6200 27.7400
    10/28/09 442647 27.6200 27.0100 27.5000 27.0400
    10/29/09 159058 27.9700 27.4100 27.4500 27.8600
    10/30/09 303134 27.7000 26.8900 27.6400 26.9600
    11/02/09 1091025 27.5500 26.9600 26.9600 27.5300
    11/03/09 327104 27.9900 27.0940 27.1700 27.9500
    11/04/09 238382 28.5000 27.9500 28.1000 28.1500
    11/05/09 200936 28.2000 27.8800 28.1000 28.0400
    11/06/09 224073 27.6991 27.0380 27.4800 27.3700
    11/09/09 100917 28.1700 27.7400 27.7400 27.8500
    11/10/09 323746 28.2400 27.4800 28.0200 27.8600
    11/11/09 259043 28.1400 27.6900 28.0400 27.9360
    11/12/09 356990 27.8200 27.2000 27.6900 27.2800
    11/13/09 192247 27.2900 26.8400 27.0900 27.0800
    11/16/09 207578 28.0600 27.2300 27.2300 27.9000
    11/17/09 131586 28.1800 27.6900 27.7700 28.0000
    11/18/09 62291 28.3404 27.8924 28.2700 28.1900
    11/19/09 142434 28.1000 27.3900 28.1000 27.5900
    11/20/09 171518 27.5100 27.1480 27.2300 27.5100
    11/23/09 198194 28.1500 27.3500 27.9500 27.4900
    11/24/09 279181 27.4700 26.9000 27.4700 27.1400

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: DBO

    Return

    as of November 25 2009
    1 Month -3.07%
    6 Month 18.29%
    YTD 40.90%
    1 Year 25.08%
    3 Year —
    5 Year —
    Calculate the value of

    or shares