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 (%)
Jun 30, 2014 30.77 30.80 30.57 30.76 96,782 -0.03(-0.10%)
Jun 27, 2014 30.84 30.90 30.73 30.79 54,064 +0.04(+0.13%)
Jun 26, 2014 30.83 30.83 30.59 30.75 36,773 -0.19(-0.61%)
Jun 25, 2014 30.84 30.99 30.73 30.94 192,634 +0.12(+0.39%)
Jun 24, 2014 30.72 30.88 30.72 30.82 36,202 +0.04(+0.13%)
Jun 23, 2014 30.83 30.83 30.67 30.78 38,550 -0.04(-0.13%)
Jun 20, 2014 30.80 30.90 30.76 30.82 53,031 +0.13(+0.42%)
Jun 19, 2014 30.66 30.84 30.57 30.69 60,471 +0.09(+0.29%)
Jun 18, 2014 30.60 30.65 30.53 30.60 72,549 +0.15(+0.49%)
Jun 17, 2014 30.52 30.69 30.42 30.45 58,389 -0.08(-0.26%)
Jun 16, 2014 30.43 30.55 30.42 30.53 54,505 +0.18(+0.59%)
Jun 13, 2014 30.45 30.55 30.29 30.35 80,521 -0.08(-0.26%)
Jun 12, 2014 30.25 30.45 30.20 30.43 69,491 +0.55(+1.84%)
Jun 11, 2014 29.87 29.95 29.83 29.88 36,150 +0.03(+0.10%)
Jun 10, 2014 29.89 29.91 29.68 29.85 81,516 +0.40(+1.36%)
Jun 06, 2014 29.50 29.50 29.33 29.45 48,077 +0.04(+0.14%)
Jun 05, 2014 29.19 29.44 29.17 29.41 22,052 +0.03(+0.10%)
Jun 04, 2014 29.62 29.68 29.37 29.38 39,173 -0.10(-0.34%)
Jun 03, 2014 29.38 29.49 29.33 29.48 50,464 +0.12(+0.41%)
Jun 02, 2014 29.36 29.40 29.27 29.36 46,947 -0.11(-0.37%)
May 30, 2014 29.40 29.53 29.37 29.47 70,254 -0.21(-0.71%)
May 29, 2014 29.53 29.79 29.51 29.68 51,655 +0.19(+0.64%)
May 28, 2014 29.77 29.77 29.45 29.49 82,281 -0.37(-1.24%)
May 27, 2014 29.76 29.91 29.06 29.86 102,634 -0.06(-0.20%)
May 23, 2014 29.84 29.92 29.92 29.92 45,900 +0.16(+0.54%)
May 22, 2014 29.88 29.90 29.71 29.76 61,997 +0.01(+0.03%)
May 21, 2014 29.60 29.93 29.58 29.75 102,673 +0.31(+1.05%)
May 20, 2014 29.27 29.44 29.17 29.44 26,541 +0.14(+0.48%)
May 19, 2014 29.31 29.39 29.24 29.30 21,639 +0.16(+0.55%)
May 16, 2014 29.08 29.17 29.04 29.14 203,469 +0.16(+0.55%)
May 15, 2014 29.07 29.09 28.92 28.98 87,829 -0.15(-0.51%)
May 14, 2014 29.14 29.24 29.10 29.13 58,296 +0.12(+0.41%)
May 13, 2014 28.86 29.01 28.74 29.01 21,872 +0.34(+1.19%)
May 12, 2014 28.68 28.72 28.59 28.67 34,796 +0.19(+0.67%)
May 09, 2014 28.71 28.77 28.39 28.48 29,571 -0.05(-0.18%)
May 08, 2014 28.49 28.55 28.45 28.53 34,538 -0.12(-0.42%)
May 07, 2014 28.51 28.69 28.36 28.65 35,668 +0.35(+1.24%)
May 06, 2014 28.38 28.52 28.28 28.30 28,731 +0.02(+0.07%)
May 05, 2014 28.34 28.36 28.14 28.28 33,336 -0.12(-0.42%)
May 02, 2014 28.33 28.46 28.27 28.40 20,216 +0.09(+0.32%)
May 01, 2014 28.20 28.35 28.20 28.31 37,787 -0.15(-0.53%)
Apr 30, 2014 28.39 28.46 28.31 28.46 76,949 -0.30(-1.04%)
Apr 29, 2014 29.04 29.09 28.76 28.76 18,628 +0.00(+0.00%)
Apr 28, 2014 28.79 28.79 28.58 28.76 17,343 +0.06(+0.21%)
Apr 25, 2014 28.69 28.79 28.67 28.70 92,454 -0.38(-1.31%)
Apr 24, 2014 29.14 29.17 29.02 29.08 31,434 +0.16(+0.55%)
Apr 23, 2014 29.06 29.10 28.90 28.92 125,115 -0.08(-0.28%)
Apr 22, 2014 29.12 29.15 28.92 29.00 163,334 -0.43(-1.46%)
Apr 21, 2014 29.39 29.50 29.38 29.43 118,463 -0.04(-0.14%)
Apr 17, 2014 29.35 29.47 29.47 29.47 56,300 +0.15(+0.51%)
Apr 16, 2014 29.57 29.57 29.19 29.32 105,266 +0.08(+0.27%)
Apr 15, 2014 29.26 29.35 29.22 29.24 45,448 +0.00(+0.00%)
Apr 14, 2014 29.19 29.35 29.17 29.24 20,736 +0.22(+0.76%)
Apr 11, 2014 29.08 29.30 29.02 29.02 38,585 -0.04(-0.14%)
Apr 10, 2014 29.11 29.15 29.04 29.06 37,446 -0.05(-0.17%)
Apr 09, 2014 29.00 29.21 28.93 29.11 59,244 +0.21(+0.73%)
Apr 08, 2014 28.59 28.96 28.50 28.90 48,766 +0.46(+1.62%)
Apr 07, 2014 28.38 28.62 28.28 28.44 24,801 -0.13(-0.46%)
Apr 04, 2014 28.60 28.69 28.53 28.57 22,492 +0.23(+0.81%)
Apr 03, 2014 28.08 28.36 28.04 28.34 19,934 +0.33(+1.18%)
Apr 02, 2014 28.03 28.12 27.90 28.01 43,001 -0.04(-0.14%)
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.