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 (%)
Sep 28, 2007 29.77 29.77 29.30 29.37 1,000 -0.20(-0.68%)
Sep 27, 2007 29.15 29.57 29.14 29.57 2,000 +0.73(+2.53%)
Sep 26, 2007 29.00 29.32 28.50 28.84 17,300 -0.09(-0.29%)
Sep 25, 2007 28.90 29.07 28.88 28.93 5,600 -0.52(-1.75%)
Sep 24, 2007 29.49 29.56 29.36 29.44 18,600 -0.15(-0.51%)
Sep 21, 2007 29.47 29.59 29.22 29.59 12,200 +0.18(+0.61%)
Sep 20, 2007 29.00 29.52 28.78 29.41 8,700 +0.59(+2.05%)
Sep 19, 2007 28.87 29.00 27.86 28.82 48,800 -0.06(-0.21%)
Sep 18, 2007 28.57 28.88 28.35 28.88 14,100 +0.33(+1.16%)
Sep 17, 2007 28.33 28.71 28.33 28.55 40,100 +0.39(+1.38%)
Sep 14, 2007 28.09 28.35 27.99 28.16 10,500 -0.07(-0.25%)
Sep 13, 2007 27.97 28.23 27.97 28.23 4,600 +0.07(+0.25%)
Sep 12, 2007 27.85 28.40 27.85 28.16 30,500 +0.41(+1.48%)
Sep 11, 2007 27.42 27.75 27.38 27.75 10,800 +0.16(+0.58%)
Sep 10, 2007 27.22 27.59 27.05 27.59 26,500 +0.26(+0.95%)
Sep 07, 2007 27.15 27.33 27.10 27.33 8,900 +0.28(+1.04%)
Sep 06, 2007 26.93 27.13 26.85 27.05 18,800 +0.14(+0.52%)
Sep 05, 2007 26.89 26.91 26.76 26.91 5,900 -0.01(-0.04%)
Sep 04, 2007 26.70 27.48 24.71 26.92 24,900 +0.30(+1.13%)
Aug 31, 2007 26.74 26.76 26.62 26.62 3,000 +0.16(+0.60%)
Aug 30, 2007 26.55 26.57 26.46 26.46 2,100 -0.23(-0.86%)
Aug 29, 2007 26.55 26.71 26.46 26.69 14,700 +0.43(+1.64%)
Aug 28, 2007 26.45 26.54 26.26 26.26 4,600 -0.35(-1.32%)
Aug 27, 2007 26.16 26.63 25.71 26.61 4,500 +0.27(+1.03%)
Aug 24, 2007 25.94 26.41 25.00 26.34 5,900 +0.31(+1.19%)
Aug 23, 2007 25.75 26.03 25.70 26.03 7,800 +0.36(+1.40%)
Aug 22, 2007 25.87 25.90 25.43 25.67 13,500 -0.13(-0.50%)
Aug 21, 2007 26.01 27.10 25.43 25.80 38,700 -0.30(-1.15%)
Aug 20, 2007 26.34 26.39 25.56 26.10 24,300 -0.24(-0.91%)
Aug 17, 2007 29.00 29.00 26.10 26.34 91,100 +0.30(+1.15%)
Aug 16, 2007 26.47 27.10 25.56 26.04 35,900 -0.62(-2.33%)
Aug 15, 2007 26.41 26.90 26.41 26.66 42,800 +0.29(+1.10%)
Aug 14, 2007 26.38 26.54 26.01 26.37 14,100 +0.13(+0.50%)
Aug 13, 2007 26.41 26.98 26.24 26.24 24,400 -0.17(-0.64%)
Aug 10, 2007 26.20 26.58 26.17 26.41 53,100 -0.11(-0.41%)
Aug 09, 2007 26.26 26.59 26.25 26.52 1,004,000 -0.16(-0.60%)
Aug 08, 2007 25.77 27.01 25.77 26.68 27,600 -0.22(-0.82%)
Aug 07, 2007 26.65 27.60 26.51 26.90 24,000 +0.14(+0.52%)
Aug 06, 2007 26.74 27.31 25.70 26.76 66,400 -0.74(-2.69%)
Aug 03, 2007 27.55 27.95 27.45 27.50 24,700 -0.45(-1.61%)
Aug 02, 2007 27.72 27.99 27.70 27.95 23,300 +0.24(+0.87%)
Aug 01, 2007 27.65 27.90 27.23 27.71 24,600 -0.13(-0.47%)
Jul 31, 2007 27.62 27.92 27.54 27.84 12,100 +0.29(+1.05%)
Jul 30, 2007 27.71 27.71 27.30 27.55 28,200 -0.11(-0.40%)
Jul 27, 2007 27.55 27.89 27.32 27.66 22,100 +0.47(+1.73%)
Jul 26, 2007 27.98 28.25 27.19 27.19 10,100 -0.68(-2.44%)
Jul 25, 2007 27.27 27.87 27.01 27.87 29,400 +0.65(+2.39%)
Jul 24, 2007 27.40 27.40 27.13 27.22 31,100 -0.50(-1.80%)
Jul 23, 2007 27.59 27.72 27.49 27.72 19,100 +0.04(+0.14%)
Jul 20, 2007 27.84 27.84 27.65 27.68 11,100 -0.22(-0.79%)
Jul 19, 2007 27.84 27.90 27.54 27.90 127,600 +0.24(+0.87%)
Jul 18, 2007 27.34 27.66 27.23 27.66 15,700 +0.46(+1.69%)
Jul 17, 2007 27.40 27.54 27.13 27.20 30,400 -0.28(-1.02%)
Jul 16, 2007 27.67 27.69 27.36 27.48 27,100 -0.27(-0.97%)
Jul 13, 2007 27.57 27.75 27.50 27.75 19,400 +0.11(+0.40%)
Jul 12, 2007 27.88 27.97 27.46 27.64 15,100 -0.06(-0.22%)
Jul 11, 2007 27.76 27.90 27.70 27.70 15,900 -0.09(-0.32%)
Jul 10, 2007 27.60 27.86 27.49 27.79 15,700 +0.12(+0.43%)
Jul 09, 2007 27.71 27.82 27.58 27.67 20,600 +0.04(+0.14%)
Jul 06, 2007 27.51 27.76 27.41 27.63 19,600 +0.17(+0.62%)
Jul 05, 2007 27.51 27.64 27.14 27.46 19,000 +0.06(+0.22%)
Jul 03, 2007 27.35 27.44 27.31 27.40 8,400 +0.09(+0.33%)
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.