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 (%)
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%)
Jan 01, 2009 18.17 20.40 18.01 19.29 0 +0.00(+0.00%)
Dec 31, 2008 18.17 20.40 18.01 19.29 408,181 +1.03(+5.64%)
Dec 30, 2008 18.17 18.36 17.75 18.26 116,339 +0.08(+0.43%)
Dec 29, 2008 18.10 18.24 17.39 18.18 284,940 +0.78(+4.49%)
Dec 26, 2008 16.70 17.53 16.51 17.40 153,046 +0.08(+0.44%)
Dec 24, 2008 17.31 17.45 17.00 17.32 137,379 -0.54(-3.00%)
Dec 23, 2008 18.66 18.66 17.37 17.86 210,574 -0.36(-1.98%)
Dec 22, 2008 19.39 19.39 18.20 18.22 283,757 -1.17(-6.03%)
Dec 19, 2008 19.05 19.70 19.00 19.39 253,659 -0.03(-0.15%)
Dec 18, 2008 19.88 19.95 19.09 19.42 247,529 -0.60(-3.00%)
Dec 17, 2008 20.37 20.92 19.80 20.02 205,130 -0.47(-2.29%)
Dec 16, 2008 20.99 21.12 20.00 20.49 95,557 -0.09(-0.42%)
Dec 15, 2008 22.04 22.14 20.27 20.58 94,001 -0.66(-3.13%)
Dec 12, 2008 20.32 21.48 20.20 21.24 126,976 -0.02(-0.09%)
Dec 11, 2008 20.60 21.66 20.50 21.26 202,316 +1.51(+7.65%)
Dec 10, 2008 20.06 20.38 19.13 19.75 153,506 +0.00(+0.01%)
Dec 09, 2008 20.30 20.56 19.50 19.75 117,498 -0.63(-3.10%)
Dec 08, 2008 19.93 20.50 19.73 20.38 747,451 +0.98(+5.05%)
Dec 05, 2008 19.59 19.68 18.85 19.40 241,030 -0.34(-1.73%)
Dec 04, 2008 20.51 20.97 19.61 19.74 121,034 -1.02(-4.90%)
Dec 03, 2008 20.73 21.13 20.52 20.76 145,366 -0.01(-0.05%)
Dec 02, 2008 21.73 21.73 20.58 20.77 1,669,083 -0.63(-2.94%)
Dec 01, 2008 22.77 22.77 21.35 21.40 90,471 -1.00(-4.46%)
Nov 28, 2008 22.66 22.73 22.05 22.40 24,583 -0.91(-3.90%)
Nov 26, 2008 22.54 23.31 21.50 23.31 103,621 +1.58(+7.27%)
Nov 25, 2008 22.37 22.41 21.65 21.73 113,567 -0.57(-2.56%)
Nov 24, 2008 21.80 23.05 21.24 22.30 130,629 +1.13(+5.34%)
Nov 21, 2008 21.37 21.38 20.61 21.17 53,474 +0.24(+1.15%)
Nov 20, 2008 21.69 21.86 20.82 20.93 97,320 -1.42(-6.35%)
Nov 19, 2008 22.80 22.95 22.35 22.35 42,606 -0.29(-1.28%)
Nov 18, 2008 23.45 23.45 22.45 22.64 23,389 -0.36(-1.57%)
Nov 17, 2008 23.52 24.49 22.85 23.00 171,214 -0.71(-2.99%)
Nov 14, 2008 23.83 24.12 23.41 23.71 34,565 -0.90(-3.66%)
Nov 13, 2008 23.53 24.83 23.16 24.61 68,681 +1.22(+5.22%)
Nov 12, 2008 24.80 24.80 23.28 23.39 47,997 -1.14(-4.65%)
Nov 11, 2008 25.10 25.79 24.35 24.53 33,868 -1.08(-4.22%)
Nov 10, 2008 26.84 26.84 24.77 25.61 65,395 +0.42(+1.67%)
Nov 07, 2008 25.70 25.75 25.15 25.19 28,386 -0.07(-0.28%)
Nov 06, 2008 26.47 26.47 25.12 25.26 261,750 -1.67(-6.20%)
Nov 05, 2008 28.45 28.48 26.47 26.93 82,427 -1.40(-4.94%)
Nov 04, 2008 26.74 28.85 26.74 28.33 65,080 +2.38(+9.17%)
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.