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 30, 2015 10.63 10.70 10.42 10.46 517,758 -0.10(-0.95%)
Nov 27, 2015 10.63 10.64 10.53 10.56 345,737 -0.26(-2.40%)
Nov 25, 2015 10.66 10.82 10.82 10.82 219,300 -0.01(-0.09%)
Nov 24, 2015 10.79 10.93 10.72 10.83 323,863 +0.28(+2.65%)
Nov 23, 2015 10.42 10.72 10.42 10.55 451,418 +0.07(+0.67%)
Nov 20, 2015 10.45 10.71 10.39 10.48 242,538 +0.03(+0.29%)
Nov 19, 2015 10.43 10.51 10.39 10.45 269,694 -0.04(-0.38%)
Nov 18, 2015 10.53 10.56 10.32 10.49 515,134 +0.07(+0.67%)
Nov 17, 2015 10.54 10.56 10.36 10.42 386,123 -0.29(-2.71%)
Nov 16, 2015 10.40 10.72 10.25 10.71 698,258 +0.29(+2.78%)
Nov 13, 2015 10.53 10.56 10.35 10.42 740,960 -0.24(-2.25%)
Nov 12, 2015 10.72 10.90 10.62 10.66 430,568 -0.25(-2.29%)
Nov 11, 2015 11.20 11.21 10.88 10.91 289,199 -0.27(-2.42%)
Nov 10, 2015 11.11 11.30 11.11 11.18 123,549 +0.00(+0.00%)
Nov 09, 2015 11.21 11.28 11.08 11.18 183,253 -0.06(-0.53%)
Nov 06, 2015 11.28 11.33 11.19 11.24 202,228 -0.15(-1.32%)
Nov 05, 2015 11.48 11.59 11.37 11.39 219,189 -0.23(-1.98%)
Nov 04, 2015 11.90 11.94 11.56 11.62 225,708 -0.35(-2.92%)
Nov 03, 2015 11.73 12.05 11.70 11.97 232,307 +0.43(+3.73%)
Nov 02, 2015 11.53 11.66 11.50 11.54 288,092 -0.05(-0.43%)
Oct 30, 2015 11.46 11.73 11.40 11.59 158,341 +0.17(+1.49%)
Oct 29, 2015 11.48 11.65 11.42 11.42 222,277 -0.09(-0.78%)
Oct 28, 2015 10.98 11.51 10.95 11.51 592,027 +0.65(+5.99%)
Oct 27, 2015 10.80 10.88 10.74 10.86 443,378 -0.17(-1.54%)
Oct 26, 2015 11.16 11.16 11.02 11.03 441,589 -0.17(-1.52%)
Oct 23, 2015 11.18 11.28 11.11 11.20 562,079 -0.19(-1.67%)
Oct 22, 2015 11.39 11.46 11.23 11.39 173,052 +0.12(+1.06%)
Oct 21, 2015 11.33 11.43 11.19 11.27 161,761 -0.20(-1.74%)
Oct 20, 2015 11.49 11.63 11.40 11.47 202,297 -0.07(-0.61%)
Oct 19, 2015 11.59 11.64 11.48 11.54 175,174 -0.28(-2.37%)
Oct 16, 2015 11.87 11.89 11.63 11.82 132,055 +0.06(+0.51%)
Oct 15, 2015 11.53 11.77 11.41 11.76 185,809 +0.03(+0.26%)
Oct 14, 2015 11.64 11.75 11.55 11.73 492,121 +0.06(+0.51%)
Oct 13, 2015 11.76 12.06 11.65 11.67 253,995 -0.15(-1.27%)
Oct 12, 2015 12.32 12.32 11.76 11.82 412,864 -0.47(-3.82%)
Oct 09, 2015 12.33 12.45 12.24 12.29 709,841 -0.07(-0.57%)
Oct 08, 2015 12.13 12.42 12.09 12.36 196,198 +0.30(+2.49%)
Oct 07, 2015 12.29 12.36 11.97 12.06 362,164 -0.08(-0.66%)
Oct 06, 2015 11.75 12.15 11.73 12.14 145,353 +0.49(+4.21%)
Oct 05, 2015 11.63 11.73 11.55 11.65 229,910 +0.23(+2.01%)
Oct 02, 2015 11.05 11.43 11.02 11.42 122,928 +0.18(+1.60%)
Oct 01, 2015 11.65 11.70 11.17 11.24 203,990 -0.11(-0.97%)
Sep 30, 2015 11.22 11.41 11.18 11.35 269,226 +0.10(+0.89%)
Sep 29, 2015 11.20 11.37 11.19 11.25 312,044 +0.15(+1.35%)
Sep 28, 2015 11.17 11.29 11.09 11.10 117,018 -0.32(-2.80%)
Sep 25, 2015 11.48 11.59 11.33 11.42 306,698 +0.05(+0.44%)
Sep 24, 2015 11.16 11.38 11.15 11.37 223,920 +0.07(+0.62%)
Sep 23, 2015 11.71 11.83 11.24 11.30 196,540 -0.29(-2.50%)
Sep 22, 2015 11.45 11.65 11.40 11.59 98,852 -0.03(-0.27%)
Sep 21, 2015 11.53 11.70 11.48 11.62 144,567 +0.32(+2.84%)
Sep 18, 2015 11.47 11.56 11.19 11.30 529,512 -0.39(-3.34%)
Sep 17, 2015 11.81 11.89 11.62 11.69 91,973 -0.12(-1.02%)
Sep 16, 2015 11.52 11.88 11.43 11.81 172,054 +0.49(+4.33%)
Sep 15, 2015 11.20 11.33 11.15 11.32 169,615 +0.21(+1.89%)
Sep 14, 2015 11.23 11.28 11.09 11.11 211,741 -0.29(-2.54%)
Sep 11, 2015 11.38 11.53 11.23 11.40 408,001 -0.20(-1.72%)
Sep 10, 2015 11.40 11.66 11.32 11.60 141,528 +0.24(+2.11%)
Sep 09, 2015 11.68 11.73 11.32 11.36 231,655 -0.31(-2.66%)
Sep 08, 2015 11.55 11.76 11.35 11.67 222,823 +0.03(+0.26%)
Sep 04, 2015 11.79 11.64 11.64 11.64 229,300 -0.24(-2.02%)
Sep 03, 2015 11.78 12.20 11.68 11.88 230,122 +0.16(+1.37%)
Sep 02, 2015 11.76 11.89 11.12 11.72 440,350 +0.20(+1.74%)
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.