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 (%)
Nov 28, 2014 20.74 20.74 19.94 20.03 640,120 -1.91(-8.71%)
Nov 26, 2014 21.94 21.94 21.94 21.94 367,900 -0.10(-0.45%)
Nov 25, 2014 22.81 22.85 22.01 22.04 193,435 -0.60(-2.65%)
Nov 24, 2014 22.75 23.00 22.53 22.64 216,639 -0.28(-1.22%)
Nov 21, 2014 22.87 22.95 22.59 22.92 244,808 +0.30(+1.33%)
Nov 20, 2014 22.40 22.65 22.32 22.62 325,483 +0.40(+1.80%)
Nov 19, 2014 22.34 22.49 22.07 22.22 251,164 +0.02(+0.09%)
Nov 18, 2014 22.42 22.45 22.17 22.20 279,881 -0.37(-1.64%)
Nov 17, 2014 22.44 22.63 22.36 22.57 304,311 -0.14(-0.62%)
Nov 14, 2014 22.34 22.77 22.25 22.71 221,042 +0.43(+1.93%)
Nov 13, 2014 22.78 22.84 22.11 22.28 177,230 -0.69(-3.00%)
Nov 12, 2014 23.04 23.29 22.93 22.97 223,587 -0.21(-0.91%)
Nov 11, 2014 23.14 23.31 22.87 23.18 98,611 +0.07(+0.30%)
Nov 10, 2014 23.83 23.83 23.07 23.11 84,005 -0.37(-1.58%)
Nov 07, 2014 23.50 23.76 23.42 23.48 179,314 +0.13(+0.56%)
Nov 06, 2014 23.27 23.40 23.08 23.35 207,323 -0.28(-1.18%)
Nov 05, 2014 23.15 23.71 23.13 23.63 272,613 +0.54(+2.34%)
Nov 04, 2014 23.19 23.19 22.80 23.09 269,014 -0.40(-1.70%)
Nov 03, 2014 24.10 24.18 23.41 23.49 182,888 -0.69(-2.85%)
Oct 31, 2014 23.83 24.18 23.76 24.18 162,374 -0.05(-0.21%)
Oct 30, 2014 24.39 24.41 24.14 24.23 83,552 -0.41(-1.66%)
Oct 29, 2014 24.60 24.78 24.46 24.64 249,756 +0.36(+1.48%)
Oct 28, 2014 24.18 24.34 24.04 24.28 142,843 +0.15(+0.62%)
Oct 27, 2014 23.83 24.22 23.71 24.13 217,362 -0.21(-0.86%)
Oct 24, 2014 24.23 24.34 24.02 24.34 94,872 -0.12(-0.49%)
Oct 23, 2014 24.32 24.59 24.21 24.46 292,951 +0.46(+1.92%)
Oct 22, 2014 24.74 24.74 23.95 24.00 265,603 -0.60(-2.44%)
Oct 21, 2014 24.69 24.80 24.31 24.60 260,142 +0.14(+0.57%)
Oct 20, 2014 24.43 24.52 24.07 24.46 338,591 -0.17(-0.69%)
Oct 17, 2014 24.63 24.87 24.40 24.63 278,999 +0.16(+0.65%)
Oct 16, 2014 23.82 25.11 23.68 24.47 732,545 +0.40(+1.66%)
Oct 15, 2014 24.05 24.30 23.81 24.07 404,812 -0.15(-0.62%)
Oct 14, 2014 25.04 25.04 24.08 24.22 196,547 -0.94(-3.74%)
Oct 13, 2014 25.20 25.43 24.99 25.16 89,059 -0.23(-0.91%)
Oct 10, 2014 25.28 25.59 24.99 25.39 335,600 +0.11(+0.44%)
Oct 09, 2014 25.76 25.78 25.21 25.28 382,437 -0.73(-2.81%)
Oct 08, 2014 25.97 26.08 25.74 26.01 121,146 -0.30(-1.14%)
Oct 07, 2014 26.56 26.57 26.24 26.31 79,202 -0.42(-1.57%)
Oct 06, 2014 26.45 26.78 26.21 26.73 69,883 +0.26(+0.98%)
Oct 03, 2014 26.71 26.78 26.31 26.47 66,362 -0.44(-1.64%)
Oct 02, 2014 26.45 26.93 26.31 26.91 191,378 +0.04(+0.15%)
Oct 01, 2014 27.22 27.49 26.90 26.87 150,622 -0.26(-0.96%)
Sep 30, 2014 27.91 27.93 26.94 27.13 339,368 -0.81(-2.90%)
Sep 29, 2014 27.58 27.97 27.58 27.94 651,208 +0.20(+0.72%)
Sep 26, 2014 27.57 27.80 27.54 27.74 71,766 +0.21(+0.76%)
Sep 25, 2014 27.71 27.73 27.39 27.53 47,959 -0.12(-0.43%)
Sep 24, 2014 27.29 27.72 27.14 27.65 124,001 +0.40(+1.47%)
Sep 23, 2014 27.20 27.43 27.13 27.25 36,358 +0.12(+0.44%)
Sep 22, 2014 27.33 27.35 27.02 27.13 57,868 -0.30(-1.09%)
Sep 19, 2014 27.38 27.55 27.30 27.43 37,721 -0.03(-0.11%)
Sep 18, 2014 27.84 27.87 27.43 27.46 71,030 -0.28(-1.01%)
Sep 17, 2014 27.90 28.00 27.65 27.74 105,190 -0.17(-0.61%)
Sep 16, 2014 27.57 28.04 27.57 27.91 113,048 +0.51(+1.86%)
Sep 15, 2014 27.15 27.45 27.13 27.40 111,728 +0.11(+0.40%)
Sep 12, 2014 27.50 27.58 27.21 27.29 178,620 -0.29(-1.05%)
Sep 11, 2014 27.01 27.66 26.97 27.58 66,357 +0.31(+1.14%)
Sep 10, 2014 27.39 27.39 27.07 27.27 114,971 -0.28(-1.02%)
Sep 09, 2014 27.66 27.69 27.48 27.55 89,964 -0.12(-0.43%)
Sep 08, 2014 27.49 27.68 27.42 27.67 123,790 -0.25(-0.90%)
Sep 05, 2014 28.15 28.15 27.71 27.92 193,984 -0.24(-0.85%)
Sep 04, 2014 28.18 28.30 28.01 28.16 41,294 -0.14(-0.49%)
Sep 03, 2014 28.07 28.42 27.98 28.30 136,165 +0.54(+1.95%)
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.