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, 2016 7.300 7.410 7.280 7.380 602,553 +0.14(+1.93%)
Feb 26, 2016 7.440 7.440 7.160 7.240 595,951 -0.05(-0.69%)
Feb 25, 2016 7.190 7.339 7.070 7.290 515,621 +0.04(+0.55%)
Feb 24, 2016 7.000 7.280 6.960 7.250 936,514 +0.13(+1.83%)
Feb 23, 2016 7.280 7.280 7.040 7.120 4,319,762 -0.21(-2.86%)
Feb 22, 2016 7.320 7.360 7.290 7.330 794,049 +0.17(+2.37%)
Feb 19, 2016 7.180 7.210 7.060 7.160 958,284 -0.06(-0.83%)
Feb 18, 2016 7.470 7.470 7.210 7.220 826,928 -0.15(-2.04%)
Feb 17, 2016 7.180 7.430 7.158 7.370 1,191,688 +0.30(+4.24%)
Feb 16, 2016 7.270 7.270 7.020 7.070 1,421,758 -0.13(-1.81%)
Feb 12, 2016 7.050 7.200 7.200 7.200 1,264,100 +0.16(+2.27%)
Feb 11, 2016 6.850 7.050 6.790 7.040 3,271,324 +0.10(+1.44%)
Feb 10, 2016 6.880 7.110 6.850 6.940 963,241 -0.01(-0.14%)
Feb 09, 2016 7.200 7.260 6.813 6.950 2,673,291 -0.31(-4.27%)
Feb 08, 2016 7.430 7.430 7.240 7.260 3,180,338 -0.21(-2.81%)
Feb 05, 2016 7.530 7.640 7.390 7.470 829,768 -0.07(-0.93%)
Feb 04, 2016 7.790 7.830 7.490 7.540 1,494,146 -0.12(-1.57%)
Feb 03, 2016 7.100 7.660 7.070 7.660 2,449,433 +0.56(+7.89%)
Feb 02, 2016 7.200 7.290 7.090 7.100 3,907,363 -0.35(-4.70%)
Feb 01, 2016 7.720 7.750 7.435 7.450 741,704 -0.55(-6.87%)
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%)
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.