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, 2014 27.06 27.13 26.86 26.88 62,802 -0.23(-0.85%)
Jan 30, 2014 27.28 27.32 27.10 27.11 91,800 +0.06(+0.22%)
Jan 29, 2014 26.92 27.14 26.89 27.05 75,246 -0.01(-0.04%)
Jan 28, 2014 26.95 27.13 26.95 27.06 74,899 +0.35(+1.31%)
Jan 27, 2014 26.92 26.98 26.60 26.71 54,491 -0.19(-0.71%)
Jan 24, 2014 26.96 26.98 26.81 26.90 191,361 -0.05(-0.19%)
Jan 23, 2014 27.01 27.12 26.93 26.95 70,301 -0.13(-0.48%)
Jan 22, 2014 26.87 27.11 26.85 27.08 68,446 +0.34(+1.27%)
Jan 21, 2014 26.77 26.80 26.59 26.74 44,809 +0.27(+1.02%)
Jan 17, 2014 26.59 26.47 26.47 26.47 35,500 +0.03(+0.11%)
Jan 16, 2014 26.43 26.47 26.33 26.44 29,332 -0.08(-0.30%)
Jan 15, 2014 26.22 26.61 26.07 26.52 69,387 +0.45(+1.73%)
Jan 14, 2014 26.14 26.21 26.02 26.07 83,425 +0.13(+0.50%)
Jan 13, 2014 26.09 26.13 25.89 25.94 43,790 -0.33(-1.26%)
Jan 10, 2014 26.19 26.29 26.05 26.27 158,478 +0.13(+0.50%)
Jan 09, 2014 26.22 26.22 25.88 26.14 47,339 +0.00(+0.00%)
Jan 08, 2014 26.44 26.44 26.10 26.14 51,465 -0.31(-1.17%)
Jan 07, 2014 26.45 26.53 26.41 26.45 107,542 -0.07(-0.26%)
Jan 06, 2014 26.52 26.59 26.44 26.52 56,829 -0.11(-0.41%)
Jan 03, 2014 26.87 26.91 26.50 26.63 89,867 -0.32(-1.19%)
Jan 02, 2014 27.30 27.30 26.93 26.95 26,157 -0.75(-2.72%)
Dec 31, 2013 27.64 27.70 27.70 27.70 100,100 -0.07(-0.24%)
Dec 30, 2013 27.88 27.95 27.75 27.77 34,330 -0.10(-0.36%)
Dec 27, 2013 27.88 28.02 27.86 27.87 82,657 +0.11(+0.40%)
Dec 26, 2013 27.72 27.81 27.71 27.76 21,231 +0.09(+0.33%)
Dec 24, 2013 27.46 27.70 27.46 27.67 31,515 +0.17(+0.62%)
Dec 23, 2013 27.51 27.55 27.44 27.50 175,893 +0.05(+0.18%)
Dec 20, 2013 27.42 27.53 27.36 27.45 48,198 +0.10(+0.37%)
Dec 19, 2013 27.32 27.48 27.27 27.35 55,781 +0.19(+0.70%)
Dec 18, 2013 27.24 27.31 27.10 27.16 92,172 +0.05(+0.18%)
Dec 17, 2013 27.32 27.36 27.11 27.11 100,390 -0.16(-0.59%)
Dec 16, 2013 27.30 27.41 27.26 27.27 47,175 +0.19(+0.70%)
Dec 13, 2013 27.26 27.28 27.07 27.08 53,040 -0.31(-1.13%)
Dec 12, 2013 27.49 27.53 27.36 27.39 36,574 -0.05(-0.18%)
Dec 11, 2013 27.51 27.56 27.34 27.44 128,872 -0.16(-0.57%)
Dec 10, 2013 27.65 27.65 27.49 27.60 59,169 +0.20(+0.72%)
Dec 09, 2013 27.57 27.57 27.40 27.40 51,319 -0.14(-0.51%)
Dec 06, 2013 27.48 27.56 27.47 27.54 40,854 +0.06(+0.22%)
Dec 05, 2013 27.45 27.57 27.44 27.48 28,088 +0.10(+0.37%)
Dec 04, 2013 27.27 27.45 27.22 27.38 82,313 +0.28(+1.03%)
Dec 03, 2013 26.84 27.17 26.83 27.10 37,673 +0.24(+0.89%)
Dec 02, 2013 26.70 26.92 26.70 26.86 24,263 +0.13(+0.49%)
Nov 29, 2013 26.62 26.88 26.62 26.73 58,419 +0.16(+0.60%)
Nov 27, 2013 26.52 26.57 26.39 26.57 286,896 -0.33(-1.23%)
Nov 26, 2013 26.90 26.94 26.81 26.90 31,998 -0.03(-0.11%)
Nov 25, 2013 26.75 27.01 26.75 26.93 78,278 -0.10(-0.37%)
Nov 22, 2013 27.08 27.10 26.88 27.03 79,128 -0.04(-0.15%)
Nov 21, 2013 26.85 27.12 26.78 27.07 58,420 +0.39(+1.46%)
Nov 20, 2013 26.73 26.82 26.55 26.68 13,246 -0.01(-0.03%)
Nov 19, 2013 26.76 26.78 26.66 26.69 16,986 -0.07(-0.26%)
Nov 18, 2013 26.96 27.05 26.66 26.76 32,504 -0.26(-0.96%)
Nov 15, 2013 27.09 27.09 26.94 27.02 58,427 -0.02(-0.07%)
Nov 14, 2013 26.86 27.19 26.74 27.04 98,187 +0.37(+1.39%)
Nov 12, 2013 26.90 27.03 26.52 26.67 30,452 -0.27(-1.00%)
Nov 11, 2013 26.77 26.96 26.74 26.94 15,816 +0.16(+0.60%)
Nov 08, 2013 26.80 26.88 26.67 26.78 69,958 +0.04(+0.15%)
Nov 07, 2013 26.73 26.78 26.61 26.74 142,598 -0.08(-0.30%)
Nov 06, 2013 26.65 26.98 26.65 26.82 81,408 +0.20(+0.75%)
Nov 05, 2013 26.71 26.74 26.51 26.62 63,747 -0.11(-0.41%)
Nov 04, 2013 26.74 26.89 26.71 26.73 34,807 -0.04(-0.15%)
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.