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, 2012 29.37 29.38 28.53 28.69 624,937 -0.12(-0.42%)
Jan 30, 2012 28.76 29.00 28.67 28.81 923,942 -0.18(-0.62%)
Jan 27, 2012 28.97 29.24 28.85 28.99 225,364 -0.08(-0.28%)
Jan 26, 2012 29.41 29.41 28.90 29.07 167,922 +0.07(+0.24%)
Jan 25, 2012 28.64 29.15 28.40 29.00 232,605 +0.16(+0.55%)
Jan 24, 2012 28.60 28.88 28.59 28.84 172,904 -0.14(-0.48%)
Jan 23, 2012 28.73 29.09 28.71 28.98 243,012 +0.39(+1.36%)
Jan 20, 2012 28.85 28.86 28.50 28.59 174,876 -0.62(-2.12%)
Jan 19, 2012 29.46 29.50 29.07 29.21 237,111 -0.04(-0.14%)
Jan 18, 2012 29.30 29.40 29.01 29.25 109,255 +0.00(+0.00%)
Jan 17, 2012 29.11 29.31 28.94 29.25 271,842 +0.44(+1.53%)
Jan 13, 2012 28.64 28.85 28.47 28.81 2,542,752 +0.08(+0.28%)
Jan 12, 2012 29.60 29.85 28.64 28.73 364,039 -0.56(-1.91%)
Jan 11, 2012 29.45 29.57 29.19 29.29 289,230 -0.29(-0.98%)
Jan 10, 2012 29.74 29.85 29.57 29.58 253,183 +0.15(+0.51%)
Jan 09, 2012 29.45 29.48 29.11 29.43 213,861 -0.10(-0.34%)
Jan 06, 2012 29.64 29.64 29.25 29.53 357,822 +0.12(+0.41%)
Jan 05, 2012 29.64 29.90 29.39 29.41 249,612 -0.40(-1.34%)
Jan 04, 2012 29.57 29.89 29.49 29.81 422,732 +1.24(+4.34%)
Dec 30, 2011 28.49 28.78 28.49 28.57 168,665 -0.14(-0.49%)
Dec 29, 2011 28.67 28.75 28.35 28.71 527,453 +0.07(+0.24%)
Dec 28, 2011 28.97 28.98 28.46 28.64 557,145 -0.44(-1.51%)
Dec 27, 2011 28.69 29.21 28.68 29.08 200,292 +0.42(+1.47%)
Dec 23, 2011 28.70 28.78 28.61 28.66 255,003 +0.24(+0.84%)
Dec 21, 2011 28.10 28.50 28.00 28.42 74,978 +0.40(+1.43%)
Dec 20, 2011 27.84 28.10 27.80 28.02 155,022 +0.99(+3.66%)
Dec 19, 2011 27.22 27.24 26.89 27.03 89,304 -0.15(-0.55%)
Dec 16, 2011 27.15 27.32 26.77 27.18 264,687 +0.11(+0.41%)
Dec 15, 2011 27.62 27.64 27.04 27.07 157,945 -0.31(-1.13%)
Dec 14, 2011 27.93 28.07 27.19 27.38 567,607 -1.39(-4.83%)
Dec 13, 2011 28.46 29.18 28.45 28.77 524,290 +0.47(+1.66%)
Dec 12, 2011 28.31 28.35 28.15 28.30 140,739 -0.42(-1.46%)
Dec 09, 2011 28.26 28.73 28.22 28.72 142,720 +0.49(+1.74%)
Dec 08, 2011 28.74 28.81 28.21 28.23 403,071 -0.69(-2.39%)
Dec 07, 2011 29.08 29.10 28.64 28.92 477,997 -0.07(-0.24%)
Dec 06, 2011 28.91 29.11 28.81 28.99 334,048 +0.01(+0.03%)
Dec 05, 2011 29.25 29.28 28.80 28.98 223,848 +0.03(+0.10%)
Dec 02, 2011 28.85 29.01 28.61 28.95 374,213 +0.25(+0.87%)
Dec 01, 2011 28.63 28.91 28.30 28.70 818,755 +0.00(+0.00%)
Nov 30, 2011 28.88 29.03 28.67 28.70 298,865 +0.22(+0.77%)
Nov 29, 2011 28.34 28.60 28.24 28.48 379,205 +0.33(+1.17%)
Nov 28, 2011 28.43 28.46 27.89 28.15 3,123,960 +0.45(+1.62%)
Nov 25, 2011 27.63 28.02 27.50 27.70 270,546 -0.05(-0.18%)
Nov 23, 2011 27.77 27.94 27.55 27.75 229,363 -0.51(-1.80%)
Nov 22, 2011 28.08 28.40 27.87 28.26 196,093 +0.31(+1.11%)
Nov 21, 2011 27.79 27.99 27.36 27.95 234,860 -0.08(-0.29%)
Nov 18, 2011 28.39 28.43 27.74 28.03 457,658 -0.20(-0.71%)
Nov 17, 2011 28.77 28.93 28.09 28.23 2,185,769 -0.74(-2.55%)
Nov 16, 2011 28.95 29.23 28.65 28.97 350,342 +0.71(+2.51%)
Nov 15, 2011 28.14 28.41 28.07 28.26 476,681 +0.32(+1.15%)
Nov 14, 2011 27.92 28.08 27.65 27.94 792,361 -0.15(-0.53%)
Nov 11, 2011 27.84 28.13 27.84 28.09 323,951 +0.31(+1.12%)
Nov 10, 2011 27.72 27.92 27.43 27.78 211,063 +0.52(+1.91%)
Nov 09, 2011 27.21 27.76 27.01 27.26 845,537 -0.39(-1.41%)
Nov 08, 2011 27.51 27.68 27.31 27.65 237,716 +0.20(+0.73%)
Nov 07, 2011 27.24 27.47 27.05 27.45 388,634 +0.50(+1.86%)
Nov 04, 2011 26.79 26.97 26.52 26.95 353,357 +0.20(+0.75%)
Nov 03, 2011 26.59 26.83 26.29 26.75 186,996 +0.52(+1.98%)
Nov 02, 2011 26.46 26.54 26.12 26.23 189,118 +0.32(+1.24%)
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.