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 31, 2013 27.31 27.50 27.31 27.45 350,356 -0.07(-0.25%)
Jan 30, 2013 27.47 27.57 27.37 27.52 332,429 +0.17(+0.62%)
Jan 29, 2013 27.29 27.47 27.22 27.35 382,186 +0.24(+0.89%)
Jan 28, 2013 27.15 27.16 26.87 27.11 237,408 +0.12(+0.44%)
Jan 25, 2013 27.11 27.14 26.90 26.99 193,430 -0.01(-0.04%)
Jan 24, 2013 27.01 27.16 26.94 27.00 205,693 +0.17(+0.63%)
Jan 23, 2013 27.00 27.08 26.74 26.83 645,835 -0.24(-0.89%)
Jan 22, 2013 26.94 27.15 26.88 27.07 394,618 +0.17(+0.63%)
Jan 18, 2013 26.82 26.92 26.68 26.90 473,078 +0.10(+0.37%)
Jan 17, 2013 26.80 26.94 26.71 26.80 524,626 +0.36(+1.36%)
Jan 16, 2013 26.33 26.53 26.27 26.44 547,536 +0.17(+0.65%)
Jan 15, 2013 26.53 26.53 26.24 26.27 728,051 -0.23(-0.87%)
Jan 14, 2013 26.43 26.54 26.20 26.50 201,567 +0.16(+0.61%)
Jan 11, 2013 26.22 26.38 26.09 26.34 306,422 -0.08(-0.30%)
Jan 10, 2013 26.54 26.57 26.38 26.42 409,605 +0.15(+0.57%)
Jan 09, 2013 26.33 26.39 26.17 26.27 699,111 -0.02(-0.08%)
Jan 08, 2013 26.34 26.36 26.15 26.29 1,210,049 +0.07(+0.27%)
Jan 07, 2013 26.09 26.26 26.08 26.22 428,850 +0.05(+0.19%)
Jan 04, 2013 26.11 26.24 26.00 26.17 186,984 +0.02(+0.08%)
Jan 03, 2013 26.25 26.30 26.12 26.15 344,417 -0.08(-0.30%)
Jan 02, 2013 26.39 26.41 26.14 26.23 253,244 +0.29(+1.12%)
Dec 31, 2012 25.61 26.00 25.59 25.94 327,126 +0.22(+0.86%)
Dec 28, 2012 25.82 25.89 25.62 25.72 303,564 -0.12(-0.46%)
Dec 27, 2012 25.80 25.87 25.54 25.84 321,672 +0.05(+0.19%)
Dec 26, 2012 25.71 25.83 25.64 25.79 379,463 +0.65(+2.59%)
Dec 24, 2012 25.09 25.16 25.08 25.14 174,542 -0.09(-0.36%)
Dec 21, 2012 25.11 25.25 25.02 25.23 327,395 -0.24(-0.94%)
Dec 20, 2012 25.42 25.64 25.38 25.47 466,322 +0.06(+0.24%)
Dec 19, 2012 25.15 25.52 25.09 25.41 309,008 +0.37(+1.48%)
Dec 18, 2012 24.97 25.11 24.88 25.04 557,740 +0.17(+0.68%)
Dec 17, 2012 24.83 24.99 24.81 24.87 553,920 +0.04(+0.18%)
Dec 14, 2012 24.71 24.84 24.68 24.83 183,858 +0.21(+0.84%)
Dec 13, 2012 24.67 24.84 24.52 24.62 102,104 -0.21(-0.85%)
Dec 12, 2012 24.89 25.03 24.65 24.83 243,197 +0.19(+0.77%)
Dec 11, 2012 24.59 24.64 24.46 24.64 350,687 +0.08(+0.33%)
Dec 10, 2012 24.77 24.80 24.48 24.56 163,035 -0.13(-0.53%)
Dec 07, 2012 24.78 24.82 24.61 24.69 279,487 -0.08(-0.32%)
Dec 06, 2012 24.87 24.94 24.62 24.77 161,755 -0.44(-1.75%)
Dec 05, 2012 25.30 25.34 25.07 25.21 185,233 -0.08(-0.32%)
Dec 04, 2012 25.18 25.41 25.12 25.29 351,832 -0.06(-0.24%)
Nov 30, 2012 25.19 25.39 25.17 25.35 266,080 +0.26(+1.04%)
Nov 29, 2012 25.22 25.29 25.02 25.09 608,145 +0.23(+0.93%)
Nov 28, 2012 24.55 24.86 24.50 24.86 117,581 -0.12(-0.48%)
Nov 27, 2012 25.09 25.14 24.87 24.98 181,629 -0.13(-0.52%)
Nov 26, 2012 25.09 25.16 25.03 25.11 138,222 -0.15(-0.59%)
Nov 23, 2012 25.10 25.34 25.09 25.26 147,502 +0.20(+0.80%)
Nov 21, 2012 25.02 25.12 24.78 25.06 366,017 +0.12(+0.48%)
Nov 20, 2012 25.22 25.32 24.68 24.94 649,917 -0.43(-1.69%)
Nov 19, 2012 25.26 25.55 25.25 25.37 657,594 +0.52(+2.09%)
Nov 16, 2012 24.78 24.91 24.63 24.85 161,580 +0.23(+0.93%)
Nov 15, 2012 24.98 25.02 24.42 24.62 154,489 -0.21(-0.85%)
Nov 14, 2012 24.67 24.96 24.60 24.83 138,149 +0.18(+0.73%)
Nov 13, 2012 24.63 24.89 24.59 24.65 258,643 -0.13(-0.52%)
Nov 12, 2012 24.83 24.97 24.69 24.78 114,688 -0.10(-0.40%)
Nov 09, 2012 24.53 25.02 24.50 24.88 492,512 +0.36(+1.47%)
Nov 08, 2012 24.50 24.64 24.34 24.52 389,932 +0.13(+0.53%)
Nov 07, 2012 24.99 24.99 24.27 24.39 433,460 -1.02(-4.01%)
Nov 06, 2012 24.91 25.60 24.81 25.41 427,006 +0.65(+2.63%)
Nov 05, 2012 24.53 24.78 24.47 24.76 722,883 +0.23(+0.94%)
Nov 02, 2012 24.94 24.94 24.44 24.53 357,840 -0.45(-1.80%)
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.