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 (%)
May 31, 2013 25.60 25.76 25.30 25.36 239,413 -0.50(-1.93%)
May 30, 2013 25.44 25.98 25.36 25.86 226,250 +0.09(+0.35%)
May 29, 2013 26.21 26.27 25.67 25.77 158,639 -0.52(-1.98%)
May 28, 2013 26.50 26.51 26.27 26.29 144,262 +0.31(+1.19%)
May 24, 2013 25.80 26.06 25.75 25.98 103,319 -0.12(-0.46%)
May 23, 2013 25.59 26.11 25.49 26.10 271,531 +0.06(+0.23%)
May 22, 2013 26.30 26.56 26.00 26.04 288,285 -0.52(-1.96%)
May 21, 2013 26.76 26.83 26.50 26.56 381,114 -0.27(-1.01%)
May 20, 2013 26.57 26.95 26.51 26.83 127,723 +0.20(+0.75%)
May 17, 2013 26.66 26.71 26.37 26.63 243,232 +0.28(+1.06%)
May 16, 2013 26.20 26.51 26.13 26.35 170,550 +0.17(+0.65%)
May 15, 2013 25.76 26.18 25.56 26.18 336,534 -0.19(-0.72%)
May 13, 2013 26.41 26.55 26.21 26.37 225,108 -0.22(-0.83%)
May 10, 2013 26.16 26.68 25.91 26.59 214,238 -0.01(-0.04%)
May 09, 2013 26.63 26.77 26.48 26.60 185,437 -0.18(-0.67%)
May 08, 2013 26.63 26.85 26.58 26.78 332,186 +0.31(+1.17%)
May 07, 2013 26.57 26.70 26.34 26.47 482,046 -0.12(-0.45%)
May 06, 2013 26.43 26.71 26.33 26.59 111,837 +0.13(+0.49%)
May 03, 2013 26.36 26.61 26.07 26.46 252,055 +0.39(+1.50%)
May 02, 2013 25.34 26.12 25.31 26.07 259,923 +0.88(+3.49%)
May 01, 2013 25.18 25.29 24.96 25.19 302,217 -0.61(-2.36%)
Apr 30, 2013 26.17 26.17 25.77 25.80 401,837 -0.33(-1.26%)
Apr 29, 2013 25.94 26.26 25.84 26.13 239,504 +0.36(+1.40%)
Apr 26, 2013 25.86 25.87 25.66 25.77 272,758 -0.10(-0.39%)
Apr 25, 2013 25.33 26.04 25.30 25.87 251,747 +0.48(+1.89%)
Apr 24, 2013 24.90 25.41 24.87 25.39 262,548 +0.60(+2.42%)
Apr 23, 2013 24.50 24.79 24.44 24.79 207,844 +0.05(+0.20%)
Apr 22, 2013 24.56 24.78 24.31 24.74 140,320 +0.31(+1.27%)
Apr 19, 2013 24.43 24.54 24.34 24.43 308,074 -0.15(-0.61%)
Apr 18, 2013 24.23 24.60 23.98 24.58 498,704 +0.47(+1.95%)
Apr 17, 2013 24.42 24.45 23.96 24.11 537,727 -0.58(-2.35%)
Apr 16, 2013 24.57 24.73 24.37 24.69 242,724 +0.19(+0.78%)
Apr 15, 2013 24.86 24.90 24.46 24.50 674,778 -0.83(-3.28%)
Apr 12, 2013 25.48 25.56 25.15 25.33 826,443 -0.71(-2.73%)
Apr 11, 2013 26.24 26.29 25.93 26.04 2,849,510 -0.30(-1.14%)
Apr 10, 2013 26.11 26.40 26.05 26.34 132,208 +0.18(+0.69%)
Apr 09, 2013 25.94 26.29 25.87 26.16 75,739 +0.11(+0.42%)
Apr 08, 2013 25.82 26.06 25.74 26.05 108,101 +0.16(+0.62%)
Apr 05, 2013 25.72 25.91 25.63 25.89 133,865 -0.08(-0.31%)
Apr 04, 2013 25.87 26.12 25.68 25.97 234,833 -0.32(-1.22%)
Apr 03, 2013 26.97 26.98 26.24 26.29 330,200 -0.66(-2.45%)
Apr 02, 2013 26.77 27.13 26.77 26.95 587,286 -0.03(-0.11%)
Apr 01, 2013 26.79 27.04 26.72 26.98 410,607 -0.02(-0.07%)
Mar 28, 2013 26.88 27.07 26.84 27.00 330,904 +0.16(+0.60%)
Mar 27, 2013 26.65 26.93 26.60 26.84 416,323 +0.04(+0.15%)
Mar 26, 2013 26.62 26.83 26.51 26.80 186,631 +0.50(+1.90%)
Mar 25, 2013 26.30 26.59 26.16 26.30 388,191 +0.23(+0.88%)
Mar 22, 2013 25.89 26.08 25.76 26.07 106,380 +0.36(+1.40%)
Mar 21, 2013 25.83 25.97 25.56 25.71 190,118 -0.27(-1.04%)
Mar 20, 2013 25.97 26.04 25.75 25.98 149,749 +0.27(+1.05%)
Mar 19, 2013 26.17 26.21 25.71 25.71 176,565 -0.45(-1.72%)
Mar 18, 2013 25.70 26.22 25.65 26.16 358,382 +0.04(+0.15%)
Mar 15, 2013 26.10 26.15 25.96 26.12 73,274 +0.15(+0.58%)
Mar 14, 2013 25.84 25.99 25.82 25.97 93,050 +0.18(+0.70%)
Mar 13, 2013 26.01 26.07 25.66 25.79 240,309 -0.04(-0.15%)
Mar 12, 2013 26.01 26.14 25.82 25.83 251,658 +0.11(+0.43%)
Mar 11, 2013 25.56 25.78 25.45 25.72 92,827 +0.00(+0.00%)
Mar 08, 2013 25.56 25.76 25.48 25.72 207,926 +0.10(+0.39%)
Mar 07, 2013 25.47 25.67 25.47 25.62 157,887 +0.26(+1.03%)
Mar 06, 2013 25.39 25.39 25.13 25.36 95,166 -0.08(-0.31%)
Mar 05, 2013 25.31 25.48 25.24 25.44 118,010 +0.21(+0.83%)
Mar 04, 2013 25.36 25.38 25.05 25.23 168,494 -0.26(-1.02%)
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.