Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PowerShares DB Oil Fund (NY: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.35 19.82 19.00 19.57 232,070 +0.21(+1.08%)
Mar 30, 2009 20.01 20.17 19.20 19.36 335,998 -1.85(-8.72%)
Mar 26, 2009 21.25 21.33 20.92 21.21 351,581 +0.45(+2.17%)
Mar 25, 2009 20.68 21.18 20.50 20.76 337,163 -0.38(-1.80%)
Mar 24, 2009 20.89 21.32 20.85 21.14 199,441 -0.18(-0.84%)
Mar 23, 2009 21.18 21.40 20.97 21.32 514,540 +0.73(+3.55%)
Mar 20, 2009 20.33 20.70 20.18 20.59 299,260 +0.41(+2.03%)
Mar 19, 2009 20.29 20.54 20.03 20.18 660,173 +0.41(+2.07%)
Mar 18, 2009 19.40 19.79 18.75 19.77 292,811 +0.41(+2.12%)
Mar 17, 2009 18.78 19.58 18.75 19.36 235,214 +0.89(+4.82%)
Mar 16, 2009 17.95 18.74 17.61 18.47 372,999 +0.14(+0.76%)
Mar 13, 2009 18.64 18.95 18.18 18.33 0 -0.20(-1.08%)
Mar 12, 2009 17.50 18.74 17.43 18.53 319,524 +1.02(+5.84%)
Mar 11, 2009 17.95 18.22 17.25 17.51 256,220 -0.73(-4.02%)
Mar 10, 2009 18.75 18.98 18.12 18.24 364,215 -0.21(-1.14%)
Mar 09, 2009 18.23 18.95 18.23 18.45 210,899 +0.02(+0.11%)
Mar 06, 2009 18.26 18.50 17.87 18.43 0 +0.59(+3.31%)
Mar 05, 2009 18.03 18.17 17.51 17.84 184,569 -0.31(-1.71%)
Mar 04, 2009 17.84 18.31 17.73 18.15 431,140 +1.51(+9.04%)
Mar 02, 2009 17.26 17.41 16.60 16.64 264,989 -1.46(-8.04%)
Feb 27, 2009 17.97 18.38 17.47 18.10 0 -0.20(-1.09%)
Feb 26, 2009 17.97 18.59 17.89 18.30 439,123 +0.81(+4.63%)
Feb 25, 2009 17.14 17.61 16.79 17.49 248,233 +0.55(+3.25%)
Feb 24, 2009 16.84 17.00 16.52 16.94 353,082 +0.56(+3.42%)
Feb 23, 2009 17.19 17.20 16.23 16.38 290,715 -0.24(-1.44%)
Feb 20, 2009 16.17 16.77 16.01 16.62 148,194 -0.15(-0.89%)
Feb 19, 2009 16.30 16.94 15.75 16.77 351,751 +0.94(+5.94%)
Feb 18, 2009 16.48 16.50 15.80 15.83 306,657 -0.53(-3.24%)
Feb 17, 2009 16.89 16.98 16.36 16.36 718,187 -1.72(-9.51%)
Feb 13, 2009 18.39 18.49 17.85 18.08 563,113 -0.54(-2.90%)
Feb 12, 2009 18.50 18.62 18.10 18.62 273,046 +0.10(+0.54%)
Feb 11, 2009 18.59 18.86 18.30 18.52 257,782 -0.16(-0.86%)
Feb 10, 2009 19.82 19.82 18.58 18.68 220,877 -0.64(-3.31%)
Feb 09, 2009 19.60 19.85 19.20 19.32 189,307 +0.04(+0.21%)
Feb 06, 2009 18.48 19.52 18.41 19.28 119,248 +0.29(+1.53%)
Feb 05, 2009 18.70 19.12 18.42 18.99 142,708 +0.49(+2.65%)
Feb 04, 2009 18.60 18.72 18.32 18.50 351,977 +0.17(+0.93%)
Feb 03, 2009 18.31 18.48 18.21 18.33 100,777 -0.15(-0.81%)
Feb 02, 2009 18.67 18.74 18.26 18.48 154,251 -0.72(-3.75%)
Jan 30, 2009 19.71 19.73 19.07 19.20 0 +0.02(+0.10%)
Jan 29, 2009 18.96 19.36 18.93 19.18 73,481 -0.04(-0.21%)
Jan 28, 2009 19.00 19.63 18.76 19.22 277,848 +0.37(+1.95%)
Jan 27, 2009 19.02 19.09 18.50 18.85 171,446 -0.65(-3.32%)
Jan 26, 2009 19.74 20.32 19.33 19.50 359,189 -0.13(-0.65%)
Jan 23, 2009 18.37 19.84 18.25 19.63 119,606 +1.05(+5.64%)
Jan 22, 2009 18.39 18.71 18.07 18.58 280,858 -0.12(-0.64%)
Jan 21, 2009 18.32 18.76 18.07 18.70 366,791 +0.13(+0.70%)
Jan 20, 2009 18.67 19.10 18.30 18.57 403,505 -1.02(-5.21%)
Jan 16, 2009 20.41 20.48 19.53 19.59 145,972 -0.37(-1.85%)
Jan 15, 2009 20.09 20.15 19.25 19.96 191,603 -0.28(-1.38%)
Jan 14, 2009 20.15 20.31 19.39 20.24 147,779 -0.02(-0.10%)
Jan 13, 2009 19.75 20.43 19.59 20.26 238,615 +0.64(+3.26%)
Jan 12, 2009 19.64 19.75 19.40 19.62 164,606 -0.63(-3.11%)
Jan 09, 2009 20.05 20.39 19.72 20.25 360,848 -0.34(-1.65%)
Jan 08, 2009 20.26 20.60 19.78 20.59 181,392 +0.19(+0.93%)
Jan 07, 2009 21.82 21.83 20.20 20.40 246,442 -1.57(-7.15%)
Jan 06, 2009 22.22 22.62 21.67 21.97 185,908 +0.27(+1.24%)
Jan 05, 2009 20.81 21.82 20.65 21.70 383,530 +0.91(+4.38%)
Jan 02, 2009 20.12 20.85 19.42 20.79 366,766 +1.50(+7.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.