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, 2011 23.51 23.83 23.03 23.04 239,304 -1.16(-4.79%)
Sep 29, 2011 24.43 24.67 24.01 24.20 239,431 +0.41(+1.72%)
Sep 28, 2011 24.58 24.66 23.75 23.79 171,180 -0.80(-3.25%)
Sep 27, 2011 24.33 24.88 24.32 24.59 316,911 +0.70(+2.93%)
Sep 26, 2011 23.46 23.92 23.08 23.89 218,707 +0.13(+0.55%)
Sep 23, 2011 23.40 23.88 23.32 23.76 733,629 +0.10(+0.42%)
Sep 22, 2011 23.93 24.22 23.52 23.66 514,337 -1.41(-5.62%)
Sep 21, 2011 25.53 25.88 25.06 25.07 221,596 -0.39(-1.53%)
Sep 20, 2011 25.37 25.75 25.25 25.46 111,719 +0.17(+0.67%)
Sep 19, 2011 25.32 25.39 25.05 25.29 123,949 -0.65(-2.51%)
Sep 16, 2011 26.28 26.31 25.70 25.94 316,142 -0.25(-0.95%)
Sep 15, 2011 26.28 26.40 26.12 26.19 73,965 +0.26(+1.00%)
Sep 14, 2011 26.13 26.19 25.69 25.93 311,188 -0.26(-0.99%)
Sep 13, 2011 26.06 26.37 25.89 26.19 318,257 +0.31(+1.20%)
Sep 12, 2011 25.48 26.04 25.39 25.88 222,870 +0.23(+0.90%)
Sep 09, 2011 25.51 25.73 25.24 25.65 276,988 -0.38(-1.46%)
Sep 08, 2011 26.17 26.38 25.98 26.03 321,080 -0.21(-0.80%)
Sep 07, 2011 25.85 26.42 25.81 26.24 152,510 +0.65(+2.54%)
Sep 06, 2011 24.90 25.64 24.88 25.59 641,635 -0.01(-0.04%)
Sep 02, 2011 25.45 25.80 25.32 25.60 421,446 -0.63(-2.40%)
Sep 01, 2011 26.22 26.46 26.10 26.23 467,680 -0.02(-0.08%)
Aug 31, 2011 26.13 26.41 26.05 26.25 393,155 -0.10(-0.38%)
Aug 30, 2011 26.08 26.50 25.89 26.35 467,658 +0.30(+1.15%)
Aug 29, 2011 26.11 26.13 25.91 26.05 120,926 +0.46(+1.80%)
Aug 26, 2011 25.40 25.68 25.01 25.59 211,177 +0.09(+0.35%)
Aug 25, 2011 25.95 26.04 25.05 25.50 1,373,763 -0.12(-0.47%)
Aug 24, 2011 25.68 25.88 25.48 25.62 280,477 -0.22(-0.85%)
Aug 23, 2011 25.36 25.86 25.06 25.84 359,109 +0.59(+2.34%)
Aug 22, 2011 25.25 25.39 24.66 25.25 423,921 +0.32(+1.28%)
Aug 19, 2011 24.34 25.16 24.33 24.93 873,463 +0.48(+1.96%)
Aug 18, 2011 25.49 25.50 24.32 24.45 537,015 -1.72(-6.57%)
Aug 17, 2011 26.43 26.60 26.12 26.17 865,665 +0.14(+0.54%)
Aug 16, 2011 25.99 26.25 25.76 26.03 193,579 -0.32(-1.21%)
Aug 15, 2011 25.92 26.40 25.87 26.35 334,461 +0.75(+2.93%)
Aug 12, 2011 26.03 26.17 25.56 25.60 243,630 -0.08(-0.31%)
Aug 11, 2011 24.92 25.80 24.70 25.68 1,235,162 +1.04(+4.22%)
Aug 10, 2011 24.48 25.09 24.10 24.64 1,082,689 -0.01(-0.04%)
Aug 09, 2011 26.08 25.13 23.67 24.65 1,140,835 -0.01(-0.04%)
Aug 08, 2011 25.39 25.67 24.50 24.66 1,195,414 -1.79(-6.77%)
Aug 05, 2011 26.39 26.61 25.67 26.45 1,444,163 +0.16(+0.61%)
Aug 04, 2011 27.56 27.57 26.12 26.29 778,105 -1.45(-5.23%)
Aug 03, 2011 28.09 28.10 27.54 27.74 770,333 -0.40(-1.42%)
Aug 02, 2011 28.42 28.77 28.10 28.14 452,144 -0.53(-1.85%)
Aug 01, 2011 29.45 30.35 28.10 28.67 596,562 -0.15(-0.52%)
Jul 29, 2011 28.71 28.94 28.67 28.82 95,825 -0.38(-1.30%)
Jul 28, 2011 29.24 29.36 29.06 29.20 168,413 +0.05(+0.17%)
Jul 27, 2011 29.51 29.52 29.13 29.15 143,564 -0.52(-1.75%)
Jul 26, 2011 29.55 29.96 29.24 29.67 198,246 +0.08(+0.27%)
Jul 25, 2011 29.33 29.66 29.31 29.59 315,625 -0.07(-0.24%)
Jul 22, 2011 29.66 29.72 29.60 29.66 183,065 +0.14(+0.47%)
Jul 21, 2011 29.59 29.91 29.49 29.52 125,940 +0.01(+0.03%)
Jul 20, 2011 29.61 29.66 29.12 29.51 205,220 +0.09(+0.31%)
Jul 19, 2011 29.27 29.62 29.27 29.42 140,810 +0.50(+1.73%)
Jul 18, 2011 29.00 29.07 28.62 28.92 379,170 -0.44(-1.50%)
Jul 15, 2011 29.20 29.47 29.20 29.36 111,195 +0.36(+1.24%)
Jul 14, 2011 29.76 29.83 28.74 29.00 143,945 -0.50(-1.69%)
Jul 13, 2011 29.24 29.80 29.16 29.50 178,241 +0.32(+1.10%)
Jul 12, 2011 28.71 29.34 28.63 29.18 155,480 +0.37(+1.28%)
Jul 11, 2011 28.75 28.96 28.56 28.81 223,208 -0.34(-1.17%)
Jul 08, 2011 29.29 29.31 28.93 29.15 359,095 -0.50(-1.69%)
Jul 07, 2011 29.56 29.81 29.43 29.65 1,146,918 +0.58(+2.00%)
Jul 06, 2011 29.28 29.36 29.02 29.07 196,625 -0.14(-0.48%)
Jul 05, 2011 29.12 29.43 29.08 29.21 625,439 +0.47(+1.64%)
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.