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 29, 2016 8.100 8.170 7.760 8.000 2,876,068 -0.02(-0.25%)
Jan 28, 2016 8.090 8.160 7.780 8.020 1,805,597 +0.44(+5.80%)
Jan 27, 2016 7.360 7.800 7.279 7.580 3,502,727 +0.14(+1.88%)
Jan 26, 2016 7.300 7.700 7.245 7.440 1,370,831 +0.36(+5.08%)
Jan 25, 2016 7.410 7.530 7.070 7.080 1,491,698 -0.60(-7.81%)
Jan 22, 2016 7.520 7.680 7.427 7.680 4,285,056 +0.61(+8.63%)
Jan 21, 2016 6.700 7.180 6.660 7.070 2,269,915 +0.27(+3.97%)
Jan 20, 2016 6.920 6.920 6.550 6.800 1,725,398 -0.24(-3.41%)
Jan 19, 2016 7.230 7.250 6.990 7.040 1,156,767 -0.24(-3.30%)
Jan 15, 2016 7.280 7.280 7.280 7.280 2,266,000 -0.36(-4.71%)
Jan 14, 2016 7.570 7.725 7.490 7.640 1,221,281 +0.14(+1.87%)
Jan 13, 2016 7.700 7.760 7.400 7.500 2,287,151 -0.10(-1.32%)
Jan 12, 2016 7.800 7.840 7.380 7.600 862,738 -0.06(-0.78%)
Jan 11, 2016 8.050 8.060 7.620 7.660 1,508,813 -0.43(-5.32%)
Jan 08, 2016 8.230 8.270 8.035 8.090 1,363,957 -0.10(-1.22%)
Jan 07, 2016 8.190 8.420 8.160 8.190 878,961 -0.19(-2.27%)
Jan 06, 2016 8.530 8.640 8.350 8.380 1,324,448 -0.42(-4.77%)
Jan 05, 2016 8.910 8.960 8.800 8.800 243,325 -0.27(-2.98%)
Jan 04, 2016 9.260 9.394 8.920 9.070 703,169 +0.02(+0.22%)
Dec 31, 2015 8.920 9.050 9.050 9.050 1,109,300 +0.06(+0.67%)
Dec 30, 2015 9.000 9.038 8.910 8.990 380,068 -0.26(-2.81%)
Dec 29, 2015 9.140 9.250 9.140 9.250 323,757 +0.27(+3.01%)
Dec 28, 2015 9.070 9.070 8.960 8.980 549,340 -0.30(-3.23%)
Dec 24, 2015 9.270 9.280 9.280 9.280 160,400 +0.06(+0.65%)
Dec 23, 2015 9.020 9.240 8.980 9.220 1,748,983 +0.40(+4.54%)
Dec 22, 2015 8.740 8.880 8.740 8.820 383,746 +0.09(+1.03%)
Dec 21, 2015 8.730 8.810 8.680 8.730 420,093 -0.08(-0.91%)
Dec 18, 2015 8.900 9.050 8.770 8.810 2,215,357 -0.05(-0.56%)
Dec 17, 2015 9.000 9.040 8.850 8.860 6,434,612 -0.20(-2.21%)
Dec 16, 2015 9.250 9.300 8.980 9.060 806,660 -0.29(-3.10%)
Dec 15, 2015 9.310 9.535 9.250 9.350 401,392 +0.14(+1.52%)
Dec 14, 2015 9.060 9.300 9.010 9.210 1,014,334 +0.04(+0.44%)
Dec 11, 2015 9.360 9.360 9.100 9.170 1,632,412 -0.22(-2.34%)
Dec 10, 2015 9.450 9.540 9.386 9.390 1,296,410 -0.14(-1.47%)
Dec 09, 2015 9.630 9.911 9.400 9.530 2,275,580 -0.05(-0.52%)
Dec 08, 2015 9.510 9.810 9.470 9.580 717,737 -0.07(-0.73%)
Dec 07, 2015 9.870 9.910 9.605 9.650 542,604 -0.51(-5.02%)
Dec 04, 2015 10.12 10.26 10.06 10.16 681,956 -0.23(-2.21%)
Dec 03, 2015 10.28 10.53 10.16 10.39 240,279 +0.26(+2.57%)
Dec 02, 2015 10.32 10.52 10.08 10.13 425,879 -0.30(-2.88%)
Dec 01, 2015 10.47 10.54 10.34 10.43 270,480 -0.03(-0.29%)
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%)
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.