FinData: Historical Data for AMEX, OLO

Tuesday, 23 April 2024

POWERSHARES DB CRUDE

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
12/04/19	5.380	5.650	5.380	5.625	6,100
11/04/19	5.380	5.590	5.380	5.565	900
10/04/19	5.390	5.673	5.390	5.535	3,600
09/04/19	5.250	5.672	5.250	5.519	7,500
08/04/19	5.511	5.511	5.276	5.511	500
05/04/19	5.500	5.500	5.500	5.500	100
04/04/19	5.550	5.550	5.190	5.190	27,700
03/04/19	5.341	5.570	5.341	5.570	800
02/04/19	5.525	5.525	5.525	5.525	100
01/04/19	5.500	5.500	5.500	5.500	100
29/03/19	5.310	5.570	5.300	5.570	2,600
28/03/19	5.736	5.736	5.300	5.556	3,300
27/03/19	5.545	5.545	5.545	5.545	0
26/03/19	5.570	5.570	5.570	5.570	100
25/03/19	5.126	5.220	5.126	5.220	300
22/03/19	5.325	5.325	5.325	5.325	0
21/03/19	5.500	5.885	5.500	5.885	500
20/03/19	5.450	5.500	5.126	5.310	24,800
19/03/19	5.450	5.450	5.400	5.440	600
18/03/19	5.450	5.450	5.292	5.300	800
15/03/19	5.293	5.293	5.293	5.293	100
14/03/19	5.416	5.447	5.416	5.435	8,500
13/03/19	5.410	5.425	5.410	5.425	1,200
12/03/19	5.342	5.425	5.342	5.425	1,200
11/03/19	5.325	5.325	5.325	5.325	100
08/03/19	4.915	5.325	4.915	5.325	2,000
07/03/19	5.350	5.400	5.350	5.400	1,700
06/03/19	5.265	5.350	5.265	5.350	900
05/03/19	5.334	5.400	5.334	5.400	1,300
04/03/19	5.350	5.350	5.330	5.330	5,000
01/03/19	5.270	5.330	5.270	5.330	1,200
28/02/19	5.310	5.310	5.310	5.310	400
27/02/19	5.450	5.450	5.425	5.425	1,700
26/02/19	5.350	5.350	5.340	5.340	500
25/02/19	5.315	5.315	5.315	5.315	100
22/02/19	5.070	5.428	5.070	5.425	1,651
21/02/19	5.351	5.400	5.351	5.400	102
20/02/19	5.256	5.385	5.256	5.385	200
19/02/19	5.355	5.355	5.355	5.355	100
15/02/19	5.360	5.480	5.350	5.410	900
14/02/19	4.840	5.360	4.840	5.360	1,200
13/02/19	5.375	5.375	5.375	5.375	0
12/02/19	5.140	5.300	5.140	5.300	200
11/02/19	5.110	5.260	5.110	5.260	1,100

Global Indices

No news available...

Currencies