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 (%)
Feb 29, 2012 31.06 31.21 30.48 31.11 1,110,140 +0.10(+0.32%)
Feb 28, 2012 31.48 31.62 30.90 31.01 1,417,218 -0.32(-1.02%)
Feb 27, 2012 31.57 31.79 31.23 31.33 2,215,035 -0.55(-1.73%)
Feb 24, 2012 31.59 31.91 31.37 31.88 542,474 +0.48(+1.53%)
Feb 23, 2012 30.88 31.45 30.72 31.40 449,616 +0.50(+1.62%)
Feb 22, 2012 30.81 31.04 30.76 30.90 1,327,380 +0.05(+0.16%)
Feb 21, 2012 30.54 30.96 30.45 30.85 572,468 +0.65(+2.15%)
Feb 17, 2012 30.19 30.24 30.00 30.20 472,552 +0.27(+0.90%)
Feb 16, 2012 29.76 30.03 29.68 29.93 347,292 +0.13(+0.44%)
Feb 15, 2012 29.76 29.84 29.64 29.80 442,709 +0.20(+0.68%)
Feb 14, 2012 29.76 29.79 29.42 29.60 405,446 +0.08(+0.27%)
Feb 13, 2012 29.39 29.68 29.17 29.52 418,442 +0.46(+1.58%)
Feb 10, 2012 28.75 29.08 28.72 29.06 260,249 -0.24(-0.82%)
Feb 09, 2012 29.35 29.40 29.18 29.30 238,245 +0.17(+0.58%)
Feb 08, 2012 29.26 29.31 28.82 29.13 278,673 +0.18(+0.62%)
Feb 07, 2012 28.41 29.05 28.38 28.95 351,931 +0.36(+1.26%)
Feb 06, 2012 28.48 28.62 28.39 28.59 172,097 -0.02(-0.07%)
Feb 03, 2012 28.40 28.63 28.25 28.61 550,124 +0.40(+1.42%)
Feb 02, 2012 28.23 28.32 27.87 28.21 797,664 -0.20(-0.70%)
Feb 01, 2012 28.93 29.00 28.35 28.41 1,354,631 -0.28(-0.98%)
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%)
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.