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, 2018 10.88 10.97 10.79 10.96 261,157 +0.09(+0.83%)
Jan 30, 2018 10.91 10.92 10.83 10.87 264,313 -0.19(-1.72%)
Jan 29, 2018 11.06 11.09 10.98 11.06 155,480 -0.10(-0.90%)
Jan 26, 2018 11.06 11.20 11.05 11.16 348,427 +0.15(+1.36%)
Jan 25, 2018 11.19 11.21 10.99 11.01 407,288 -0.13(-1.17%)
Jan 24, 2018 10.91 11.15 10.65 11.14 368,190 +0.22(+2.01%)
Jan 23, 2018 10.83 10.95 10.82 10.92 228,986 +0.15(+1.39%)
Jan 22, 2018 10.69 10.82 10.66 10.77 189,257 +0.05(+0.47%)
Jan 19, 2018 10.69 10.74 10.64 10.72 182,761 -0.03(-0.28%)
Jan 18, 2018 10.77 10.83 10.71 10.75 191,895 -0.02(-0.19%)
Jan 17, 2018 10.73 10.82 10.72 10.77 293,734 +0.00(+0.00%)
Jan 16, 2018 10.80 10.84 10.72 10.77 284,244 -0.09(-0.83%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.15(+1.40%)
Jan 11, 2018 10.76 10.89 10.71 10.71 267,025 +0.02(+0.19%)
Jan 10, 2018 10.72 10.69 200,591 +0.07(+0.66%)
Jan 09, 2018 10.48 10.66 10.45 10.62 282,324 +0.18(+1.72%)
Jan 08, 2018 10.39 10.45 10.36 10.44 183,437 +0.06(+0.58%)
Jan 05, 2018 10.35 10.40 10.31 10.38 307,698 -0.05(-0.48%)
Jan 04, 2018 10.41 10.46 10.38 10.43 184,619 +0.02(+0.19%)
Jan 03, 2018 10.27 10.41 10.27 10.41 216,034 +0.22(+2.16%)
Jan 02, 2018 10.20 10.22 10.16 10.19 155,014 +0.04(+0.39%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.02(+0.20%)
Dec 28, 2017 10.07 10.13 10.04 10.13 414,671 +0.07(+0.70%)
Dec 27, 2017 10.09 10.10 10.04 10.06 275,916 -0.03(-0.30%)
Dec 26, 2017 9.920 10.14 9.910 10.09 464,734 +0.24(+2.44%)
Dec 22, 2017 9.790 9.880 9.790 9.850 272,196 +0.00(+0.00%)
Dec 21, 2017 9.750 9.860 9.740 9.850 345,003 +0.04(+0.36%)
Dec 20, 2017 9.750 9.817 9.720 9.815 104,480 +0.08(+0.87%)
Dec 19, 2017 9.700 9.730 9.680 9.730 105,951 +0.08(+0.83%)
Dec 18, 2017 9.700 9.730 9.605 9.650 130,611 -0.01(-0.10%)
Dec 15, 2017 9.680 9.685 9.620 9.660 99,529 +0.02(+0.21%)
Dec 14, 2017 9.480 9.640 9.470 9.640 69,998 +0.09(+0.94%)
Dec 13, 2017 9.670 9.670 9.530 9.550 142,841 -0.11(-1.14%)
Dec 12, 2017 9.830 9.830 9.615 9.660 133,463 -0.14(-1.43%)
Dec 11, 2017 9.740 9.810 9.720 9.800 179,701 +0.10(+1.03%)
Dec 08, 2017 9.730 9.745 9.640 9.700 95,803 +0.14(+1.46%)
Dec 07, 2017 9.520 9.590 9.510 9.560 132,094 +0.10(+1.06%)
Dec 06, 2017 9.630 9.630 9.450 9.460 208,126 -0.28(-2.87%)
Dec 05, 2017 9.680 9.770 9.680 9.740 109,339 +0.05(+0.52%)
Dec 04, 2017 9.730 9.740 9.680 9.690 132,469 -0.15(-1.52%)
Dec 01, 2017 9.830 9.930 9.790 9.840 378,574 +0.16(+1.65%)
Nov 30, 2017 9.760 9.769 9.600 9.680 546,404 -0.01(-0.10%)
Nov 29, 2017 9.760 9.830 9.590 9.690 330,652 -0.08(-0.82%)
Nov 28, 2017 9.750 9.800 9.740 9.770 209,592 -0.01(-0.10%)
Nov 27, 2017 9.820 9.830 9.715 9.780 292,713 -0.11(-1.11%)
Nov 24, 2017 9.860 9.900 9.830 9.890 842,714 +0.13(+1.33%)
Nov 22, 2017 9.740 9.780 9.670 9.760 214,184 +0.14(+1.46%)
Nov 21, 2017 9.550 9.670 9.550 9.620 1,318,738 +0.08(+0.84%)
Nov 20, 2017 9.510 9.550 9.436 9.540 109,837 -0.06(-0.63%)
Nov 17, 2017 9.480 9.610 9.475 9.600 595,152 +0.23(+2.45%)
Nov 16, 2017 9.380 9.450 9.351 9.370 146,321 -0.04(-0.43%)
Nov 15, 2017 9.390 9.440 9.350 9.410 314,370 -0.01(-0.11%)
Nov 14, 2017 9.620 9.620 9.398 9.420 549,885 -0.22(-2.28%)
Nov 13, 2017 9.690 9.716 9.590 9.640 898,158 -0.04(-0.41%)
Nov 10, 2017 9.730 9.750 9.640 9.680 153,376 -0.03(-0.31%)
Nov 09, 2017 9.680 9.780 9.680 9.710 225,794 +0.04(+0.41%)
Nov 08, 2017 9.690 9.840 9.610 9.670 368,784 -0.05(-0.51%)
Nov 07, 2017 9.720 9.750 9.671 9.720 339,871 -0.01(-0.10%)
Nov 06, 2017 9.470 9.780 9.460 9.730 627,414 +0.28(+2.96%)
Nov 03, 2017 9.300 9.466 9.250 9.450 1,992,824 +0.15(+1.61%)
Nov 02, 2017 9.220 9.320 9.204 9.300 255,321 +0.08(+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.