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 (%)
Dec 31, 2009 27.76 27.57 27.57 27.57 69,500 +0.02(+0.06%)
Dec 30, 2009 27.48 27.70 27.34 27.55 124,405 +0.16(+0.59%)
Dec 29, 2009 27.60 27.60 27.20 27.39 350,794 +0.04(+0.15%)
Dec 28, 2009 27.41 27.51 27.30 27.35 182,137 +0.41(+1.52%)
Dec 24, 2009 26.66 26.94 26.65 26.94 48,580 +0.35(+1.32%)
Dec 23, 2009 26.15 26.71 26.15 26.59 150,726 +0.76(+2.94%)
Dec 22, 2009 25.70 26.12 25.50 25.83 57,723 +0.14(+0.54%)
Dec 21, 2009 26.25 26.35 25.68 25.69 118,519 -0.48(-1.83%)
Dec 18, 2009 26.18 26.34 25.79 26.17 230,893 +0.36(+1.39%)
Dec 17, 2009 25.99 26.03 25.53 25.81 236,345 -0.38(-1.45%)
Dec 16, 2009 25.85 26.28 25.85 26.19 279,879 +0.47(+1.83%)
Dec 15, 2009 25.83 25.98 25.70 25.72 413,847 +0.00(+0.00%)
Dec 14, 2009 25.76 25.79 25.62 25.72 672,752 +0.03(+0.12%)
Dec 11, 2009 25.67 25.69 25.40 25.69 495,769 +0.03(+0.12%)
Dec 10, 2009 25.78 25.86 25.40 25.66 296,148 -0.14(-0.54%)
Dec 09, 2009 26.50 26.60 25.64 25.80 458,872 -0.83(-3.12%)
Dec 08, 2009 26.86 26.91 26.59 26.63 469,825 -0.50(-1.84%)
Dec 07, 2009 27.19 27.47 27.08 27.13 143,008 -0.41(-1.49%)
Dec 04, 2009 28.16 28.21 27.31 27.54 241,754 -0.07(-0.25%)
Dec 03, 2009 27.68 27.96 27.47 27.61 105,492 -0.11(-0.40%)
Dec 02, 2009 28.01 28.01 27.48 27.72 205,048 -0.26(-0.93%)
Dec 01, 2009 28.21 28.30 27.96 27.98 920,316 +0.28(+1.01%)
Nov 30, 2009 27.11 27.99 27.07 27.70 176,376 +0.33(+1.21%)
Nov 27, 2009 26.58 27.43 26.45 27.37 306,946 -0.39(-1.40%)
Nov 25, 2009 27.19 27.85 27.06 27.76 471,110 +0.62(+2.28%)
Nov 24, 2009 27.47 27.47 26.90 27.14 279,181 -0.35(-1.27%)
Nov 23, 2009 27.95 28.15 27.35 27.49 198,194 -0.02(-0.07%)
Nov 20, 2009 27.23 27.51 27.15 27.51 171,518 -0.08(-0.29%)
Nov 19, 2009 28.10 28.10 27.39 27.59 142,434 -0.60(-2.13%)
Nov 18, 2009 28.27 28.34 27.89 28.19 62,291 +0.19(+0.68%)
Nov 17, 2009 27.77 28.18 27.69 28.00 131,586 +0.10(+0.36%)
Nov 16, 2009 27.23 28.06 27.23 27.90 207,578 +0.82(+3.03%)
Nov 13, 2009 27.04 27.29 26.84 27.08 192,247 -0.20(-0.73%)
Nov 12, 2009 27.69 27.82 27.20 27.28 356,990 -0.66(-2.35%)
Nov 11, 2009 28.04 28.14 27.69 27.94 259,043 +0.08(+0.27%)
Nov 10, 2009 28.02 28.24 27.48 27.86 323,746 +0.01(+0.04%)
Nov 09, 2009 27.74 28.17 27.74 27.85 100,917 +0.48(+1.75%)
Nov 06, 2009 27.48 27.70 27.04 27.37 224,073 -0.67(-2.39%)
Nov 05, 2009 28.10 28.20 27.88 28.04 200,936 -0.11(-0.39%)
Nov 04, 2009 28.10 28.50 27.95 28.15 238,382 +0.20(+0.72%)
Nov 03, 2009 27.17 27.99 27.09 27.95 327,104 +0.42(+1.53%)
Nov 02, 2009 26.96 27.55 26.96 27.53 1,091,025 +0.57(+2.11%)
Oct 30, 2009 27.64 27.70 26.89 26.96 303,134 -0.90(-3.23%)
Oct 29, 2009 27.45 27.97 27.41 27.86 159,058 +0.82(+3.03%)
Oct 28, 2009 27.50 27.62 27.01 27.04 442,647 -0.70(-2.52%)
Oct 27, 2009 27.62 27.91 27.34 27.74 161,111 +0.14(+0.51%)
Oct 26, 2009 28.32 28.59 27.42 27.60 380,958 -0.44(-1.57%)
Oct 23, 2009 28.35 28.35 27.97 28.04 167,658 -0.19(-0.67%)
Oct 22, 2009 28.21 28.36 27.87 28.23 522,133 +0.06(+0.21%)
Oct 21, 2009 27.43 28.55 27.33 28.17 499,462 +0.67(+2.44%)
Oct 20, 2009 27.37 27.71 27.37 27.50 304,239 -0.12(-0.43%)
Oct 19, 2009 27.35 27.81 27.32 27.62 335,253 +0.16(+0.58%)
Oct 16, 2009 27.14 27.54 27.01 27.46 290,307 +0.33(+1.22%)
Oct 15, 2009 26.55 27.32 26.40 27.13 405,713 +0.76(+2.88%)
Oct 14, 2009 26.36 26.47 26.19 26.37 235,204 +0.26(+1.00%)
Oct 13, 2009 26.04 26.19 25.81 26.11 294,186 +0.32(+1.24%)
Oct 12, 2009 25.94 26.02 25.73 25.79 272,643 +0.25(+0.98%)
Oct 09, 2009 25.36 25.54 25.10 25.54 345,101 +0.37(+1.47%)
Oct 08, 2009 24.49 25.49 24.41 25.17 345,627 +0.60(+2.44%)
Oct 07, 2009 24.94 25.01 24.27 24.57 249,771 -0.27(-1.09%)
Oct 06, 2009 24.85 25.12 24.71 24.84 263,938 +0.22(+0.89%)
Oct 05, 2009 24.39 24.84 24.00 24.62 149,198 +0.07(+0.29%)
Oct 02, 2009 24.38 24.78 24.30 24.55 398,084 -0.34(-1.37%)
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.