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 (%)
Dec 31, 2010 27.52 28.33 27.49 28.22 101,319 +0.60(+2.17%)
Dec 30, 2010 27.85 27.89 27.51 27.62 201,772 -0.43(-1.53%)
Dec 29, 2010 28.06 28.14 28.01 28.05 206,049 +0.03(+0.11%)
Dec 28, 2010 28.08 28.13 27.95 28.02 179,147 +0.12(+0.43%)
Dec 27, 2010 27.93 28.06 27.79 27.90 277,769 -0.09(-0.32%)
Dec 23, 2010 27.76 28.09 27.76 27.99 188,140 +0.16(+0.57%)
Dec 22, 2010 27.78 27.86 27.71 27.83 191,177 +0.18(+0.65%)
Dec 21, 2010 27.50 27.68 27.45 27.65 176,579 +0.18(+0.66%)
Dec 20, 2010 27.36 27.55 27.07 27.47 132,077 +0.26(+0.96%)
Dec 17, 2010 27.28 27.44 27.17 27.21 158,873 -0.01(-0.04%)
Dec 16, 2010 27.24 27.33 27.12 27.22 320,504 -0.02(-0.07%)
Dec 15, 2010 26.92 27.38 26.92 27.24 239,367 +0.08(+0.29%)
Dec 14, 2010 27.07 27.29 27.00 27.16 198,142 +0.12(+0.44%)
Dec 13, 2010 27.29 27.38 26.92 27.04 256,930 +0.14(+0.52%)
Dec 10, 2010 27.03 27.07 26.67 26.90 106,438 -0.13(-0.48%)
Dec 09, 2010 27.07 27.17 26.86 27.03 385,574 -0.03(-0.11%)
Dec 08, 2010 27.03 27.15 26.71 27.06 280,247 +0.15(+0.56%)
Dec 07, 2010 27.46 27.46 26.90 26.91 308,376 -0.08(-0.30%)
Dec 06, 2010 26.98 27.05 26.84 26.99 104,853 -0.04(-0.15%)
Dec 03, 2010 26.69 27.09 26.65 27.03 528,293 +0.26(+0.97%)
Dec 02, 2010 26.46 26.80 26.40 26.77 388,156 +0.26(+0.98%)
Dec 01, 2010 26.21 26.55 26.07 26.51 260,193 +0.76(+2.95%)
Nov 30, 2010 26.00 26.19 25.72 25.75 243,158 -0.51(-1.94%)
Nov 29, 2010 25.94 26.33 25.71 26.26 149,683 +0.52(+2.02%)
Nov 26, 2010 25.69 25.76 25.59 25.74 191,315 -0.16(-0.62%)
Nov 24, 2010 25.18 25.90 25.90 25.90 304,034 +0.78(+3.11%)
Nov 23, 2010 24.99 25.23 24.88 25.12 224,779 -0.04(-0.16%)
Nov 22, 2010 25.17 25.21 24.90 25.16 360,648 -0.09(-0.36%)
Nov 19, 2010 25.31 25.35 25.08 25.25 535,132 -0.31(-1.21%)
Nov 18, 2010 25.44 25.63 25.31 25.56 377,804 +0.47(+1.87%)
Nov 17, 2010 25.42 25.56 25.00 25.09 615,085 -0.44(-1.72%)
Nov 16, 2010 25.85 25.85 25.48 25.53 2,891,100 -0.79(-3.00%)
Nov 15, 2010 26.33 26.38 26.11 26.32 456,429 +0.27(+1.04%)
Nov 12, 2010 26.60 26.69 26.05 26.05 519,733 -0.93(-3.46%)
Nov 11, 2010 26.97 27.12 26.90 26.98 162,335 -0.11(-0.39%)
Nov 10, 2010 26.87 27.09 26.73 27.09 406,053 +0.48(+1.80%)
Nov 09, 2010 27.00 27.03 26.50 26.61 326,028 -0.30(-1.10%)
Nov 08, 2010 26.83 26.96 26.64 26.91 446,489 -0.00(-0.02%)
Nov 05, 2010 26.73 26.92 26.58 26.91 375,532 +0.14(+0.54%)
Nov 04, 2010 26.71 26.81 26.56 26.77 656,007 +0.44(+1.65%)
Nov 03, 2010 26.12 26.41 25.85 26.33 434,835 +0.35(+1.35%)
Nov 02, 2010 26.01 26.10 25.94 25.98 130,939 +0.24(+0.93%)
Nov 01, 2010 25.97 26.00 25.69 25.74 126,553 +0.41(+1.64%)
Oct 29, 2010 25.46 25.52 25.16 25.32 403,019 -0.25(-0.98%)
Oct 28, 2010 25.68 25.70 25.42 25.57 162,752 +0.02(+0.08%)
Oct 27, 2010 25.41 25.60 25.12 25.55 99,212 +0.00(+0.02%)
Oct 25, 2010 25.82 25.87 25.38 25.55 218,020 -0.00(-0.02%)
Oct 22, 2010 25.36 25.57 25.21 25.55 37,757 +0.36(+1.41%)
Oct 21, 2010 25.56 25.72 25.02 25.20 180,309 -0.37(-1.45%)
Oct 20, 2010 25.13 25.70 25.09 25.57 417,259 +0.54(+2.16%)
Oct 19, 2010 25.36 25.60 24.96 25.03 468,832 -1.01(-3.88%)
Oct 18, 2010 25.59 26.11 25.52 26.04 129,511 +0.49(+1.92%)
Oct 15, 2010 25.85 25.93 25.35 25.55 230,837 -0.35(-1.35%)
Oct 14, 2010 25.96 26.22 25.75 25.90 350,743 -0.13(-0.50%)
Oct 13, 2010 26.01 26.20 25.96 26.03 178,322 +0.26(+1.01%)
Oct 12, 2010 25.90 25.92 25.61 25.77 188,860 -0.07(-0.25%)
Oct 11, 2010 25.82 25.96 25.74 25.84 74,721 -0.11(-0.44%)
Oct 08, 2010 25.95 26.05 25.62 25.95 208,403 +0.41(+1.61%)
Oct 07, 2010 26.27 26.27 25.50 25.54 465,752 -0.55(-2.11%)
Oct 06, 2010 26.08 26.39 25.98 26.09 523,865 +0.11(+0.42%)
Oct 05, 2010 25.78 26.07 25.67 25.98 938,534 +0.32(+1.25%)
Oct 04, 2010 25.77 25.88 25.57 25.66 843,506 -0.10(-0.39%)
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.