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 30, 2016 8.900 8.930 8.840 8.870 462,752 +0.05(+0.57%)
Sep 29, 2016 8.760 8.941 8.730 8.820 278,042 +0.16(+1.85%)
Sep 28, 2016 8.410 8.790 8.270 8.660 974,896 +0.38(+4.59%)
Sep 27, 2016 8.310 8.380 8.240 8.280 602,995 -0.22(-2.59%)
Sep 26, 2016 8.450 8.585 8.436 8.500 236,027 +0.18(+2.16%)
Sep 23, 2016 8.550 8.610 8.260 8.320 301,868 -0.27(-3.14%)
Sep 22, 2016 8.580 8.620 8.550 8.590 275,198 +0.12(+1.42%)
Sep 21, 2016 8.380 8.470 8.350 8.470 215,752 +0.20(+2.42%)
Sep 20, 2016 8.140 8.310 8.120 8.270 277,569 +0.04(+0.49%)
Sep 19, 2016 8.270 8.395 8.230 8.230 124,842 -0.02(-0.24%)
Sep 16, 2016 8.190 8.295 8.175 8.250 354,301 -0.10(-1.20%)
Sep 15, 2016 8.310 8.439 8.250 8.350 388,510 +0.08(+0.97%)
Sep 14, 2016 8.410 8.532 8.259 8.270 254,483 -0.22(-2.59%)
Sep 13, 2016 8.580 8.630 8.480 8.490 519,595 -0.17(-1.96%)
Sep 12, 2016 8.500 8.740 8.475 8.660 277,870 +0.03(+0.35%)
Sep 09, 2016 8.800 8.820 8.630 8.630 728,940 -0.33(-3.68%)
Sep 08, 2016 8.750 9.005 8.670 8.960 1,178,290 +0.34(+3.94%)
Sep 07, 2016 8.500 8.620 8.430 8.620 403,388 +0.13(+1.53%)
Sep 06, 2016 8.340 8.495 8.310 8.490 397,194 +0.13(+1.56%)
Sep 02, 2016 8.330 8.360 8.360 8.360 470,700 +0.14(+1.70%)
Sep 01, 2016 8.300 8.350 8.130 8.220 494,919 -0.21(-2.49%)
Aug 31, 2016 8.650 8.670 8.400 8.430 1,379,580 -0.31(-3.55%)
Aug 30, 2016 8.890 8.910 8.700 8.740 202,012 -0.10(-1.13%)
Aug 29, 2016 8.830 8.890 8.810 8.840 216,168 -0.10(-1.12%)
Aug 26, 2016 8.920 9.110 8.860 8.940 191,524 +0.03(+0.28%)
Aug 25, 2016 8.810 8.940 8.780 8.915 198,166 +0.10(+1.19%)
Aug 24, 2016 8.890 8.970 8.780 8.810 491,445 -0.18(-2.00%)
Aug 23, 2016 8.800 9.050 8.770 8.990 661,795 +0.11(+1.24%)
Aug 22, 2016 8.960 8.990 8.880 8.880 791,316 -0.25(-2.74%)
Aug 19, 2016 9.160 9.180 9.070 9.130 406,055 -0.01(-0.11%)
Aug 18, 2016 9.030 9.179 9.020 9.140 493,565 +0.20(+2.24%)
Aug 17, 2016 8.850 8.970 8.775 8.940 605,569 +0.07(+0.79%)
Aug 16, 2016 8.750 8.900 8.700 8.870 214,092 +0.13(+1.49%)
Aug 15, 2016 8.630 8.760 8.600 8.740 260,377 +0.18(+2.10%)
Aug 12, 2016 8.420 8.570 8.410 8.560 170,024 +0.18(+2.15%)
Aug 11, 2016 8.140 8.460 8.140 8.380 365,825 +0.30(+3.71%)
Aug 10, 2016 8.270 8.350 8.060 8.080 759,747 -0.15(-1.88%)
Aug 09, 2016 8.330 8.359 8.210 8.235 312,906 -0.03(-0.30%)
Aug 08, 2016 8.230 8.358 8.230 8.260 544,286 +0.13(+1.60%)
Aug 05, 2016 8.080 8.130 7.980 8.130 712,748 +0.03(+0.37%)
Aug 04, 2016 7.890 8.127 7.870 8.100 619,895 +0.11(+1.38%)
Aug 03, 2016 7.770 8.000 7.700 7.990 556,046 +0.23(+2.96%)
Aug 02, 2016 7.960 7.977 7.709 7.760 272,241 -0.09(-1.15%)
Aug 01, 2016 7.930 7.954 7.785 7.850 475,655 -0.21(-2.61%)
Jul 29, 2016 7.940 8.075 7.900 8.060 588,795 +0.10(+1.26%)
Jul 28, 2016 8.080 8.085 7.950 7.960 658,696 -0.13(-1.61%)
Jul 27, 2016 8.270 8.320 8.060 8.090 483,689 -0.19(-2.29%)
Jul 26, 2016 8.300 8.330 8.234 8.280 261,140 -0.03(-0.36%)
Jul 25, 2016 8.350 8.360 8.290 8.310 168,708 -0.16(-1.89%)
Jul 22, 2016 8.530 8.540 8.390 8.470 302,640 -0.09(-1.05%)
Jul 21, 2016 8.720 8.770 8.550 8.560 277,016 -0.20(-2.28%)
Jul 20, 2016 8.620 8.820 8.580 8.760 396,235 +0.03(+0.34%)
Jul 19, 2016 8.750 8.760 8.690 8.730 86,892 -0.01(-0.17%)
Jul 18, 2016 8.730 8.760 8.660 8.745 153,622 -0.11(-1.19%)
Jul 15, 2016 8.880 8.910 8.800 8.850 85,334 +0.05(+0.63%)
Jul 14, 2016 8.750 8.850 8.700 8.795 167,402 +0.10(+1.09%)
Jul 13, 2016 8.920 8.950 8.640 8.700 1,312,741 -0.31(-3.44%)
Jul 12, 2016 8.950 9.060 8.850 9.010 312,706 +0.34(+3.92%)
Jul 11, 2016 8.760 8.795 8.650 8.670 388,863 -0.04(-0.46%)
Jul 08, 2016 8.740 8.680 8.627 8.710 236,783 +0.03(+0.35%)
Jul 07, 2016 9.160 9.180 8.610 8.680 404,826 -0.38(-4.19%)
Jul 06, 2016 8.870 9.100 8.830 9.060 383,152 +0.11(+1.23%)
Jul 05, 2016 9.040 9.070 8.860 8.950 501,095 -0.39(-4.18%)
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.