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, 2008 33.00 33.65 32.81 33.37 164,569 -0.09(-0.27%)
Jan 30, 2008 33.17 33.73 33.17 33.46 85,100 +0.09(+0.27%)
Jan 29, 2008 32.96 33.46 32.94 33.37 55,100 +0.21(+0.63%)
Jan 28, 2008 32.76 33.40 32.43 33.16 158,952 +0.09(+0.28%)
Jan 25, 2008 33.16 33.26 32.80 33.07 12,300 +0.66(+2.02%)
Jan 24, 2008 31.84 32.49 31.58 32.41 39,600 +0.63(+1.98%)
Jan 23, 2008 31.73 32.00 31.55 31.78 20,953 -0.65(-2.00%)
Jan 22, 2008 31.56 32.43 31.56 32.43 65,200 -0.40(-1.22%)
Jan 21, 2008 32.94 32.98 32.39 32.83 0 +0.00(+0.00%)
Jan 18, 2008 32.94 32.98 32.39 32.83 35,451 +0.36(+1.11%)
Jan 17, 2008 33.00 33.21 32.38 32.47 26,100 -0.32(-0.98%)
Jan 16, 2008 33.24 33.24 32.44 32.79 34,900 -0.63(-1.88%)
Jan 15, 2008 33.40 33.54 33.00 33.42 72,800 -0.61(-1.79%)
Jan 14, 2008 33.75 34.14 33.66 34.03 46,400 +0.54(+1.61%)
Jan 11, 2008 33.62 33.70 33.33 33.49 25,300 -0.49(-1.44%)
Jan 10, 2008 33.90 34.09 33.67 33.98 45,500 -0.53(-1.54%)
Jan 09, 2008 34.75 35.27 34.39 34.51 60,900 -0.30(-0.86%)
Jan 08, 2008 36.26 36.26 34.75 34.81 19,400 +0.21(+0.61%)
Jan 07, 2008 35.40 35.40 34.39 34.60 29,900 -0.86(-2.43%)
Jan 04, 2008 35.63 35.63 35.16 35.46 29,500 -0.37(-1.03%)
Jan 03, 2008 35.88 36.00 35.60 35.83 28,300 +0.03(+0.08%)
Jan 02, 2008 35.28 35.94 35.27 35.80 37,300 +1.09(+3.14%)
Jan 01, 2008 34.74 34.91 34.27 34.71 15,900 +0.00(+0.00%)
Dec 31, 2007 34.74 34.91 34.27 34.71 15,900 +0.00(+0.00%)
Dec 28, 2007 34.97 35.13 34.57 34.71 15,800 -0.08(-0.23%)
Dec 27, 2007 34.69 34.98 34.46 34.79 19,200 +0.39(+1.13%)
Dec 26, 2007 34.39 34.68 34.22 34.40 103,700 +0.85(+2.53%)
Dec 24, 2007 33.28 33.59 33.28 33.55 7,100 -0.05(-0.15%)
Dec 21, 2007 33.15 33.74 33.15 33.60 26,000 +0.45(+1.36%)
Dec 20, 2007 33.26 33.41 32.90 33.15 13,900 +0.07(+0.21%)
Dec 19, 2007 33.09 33.41 32.86 33.08 14,400 +0.05(+0.15%)
Dec 18, 2007 33.62 33.78 32.50 33.03 51,900 +0.13(+0.40%)
Dec 17, 2007 33.12 33.86 32.80 32.90 46,200 -1.59(-4.61%)
Dec 14, 2007 34.63 34.83 34.36 34.49 21,700 -0.37(-1.06%)
Dec 13, 2007 36.87 36.87 34.65 34.86 15,500 -0.32(-0.91%)
Dec 12, 2007 34.34 35.43 34.30 35.18 50,100 +1.57(+4.67%)
Dec 11, 2007 33.59 33.90 33.39 33.61 26,900 +0.36(+1.08%)
Dec 10, 2007 33.57 33.71 32.90 33.25 14,800 +0.20(+0.61%)
Dec 07, 2007 35.30 35.30 32.53 33.05 42,100 -0.63(-1.87%)
Dec 06, 2007 32.65 33.90 32.60 33.68 411,300 +0.83(+2.53%)
Dec 05, 2007 33.66 34.75 32.68 32.85 36,100 -0.30(-0.90%)
Dec 04, 2007 33.11 33.20 32.88 33.15 23,500 -0.38(-1.13%)
Dec 03, 2007 32.73 33.67 32.61 33.53 27,000 +0.37(+1.12%)
Nov 30, 2007 33.13 33.67 32.98 33.16 35,000 -0.46(-1.38%)
Nov 29, 2007 33.90 34.00 33.54 33.62 15,500 -0.19(-0.55%)
Nov 28, 2007 35.69 35.69 33.43 33.81 41,635 -0.85(-2.45%)
Nov 27, 2007 35.02 35.02 34.55 34.66 16,900 -0.83(-2.34%)
Nov 26, 2007 36.66 36.66 35.14 35.49 45,720 -0.10(-0.28%)
Nov 23, 2007 35.22 35.75 35.18 35.59 14,500 +0.23(+0.65%)
Nov 21, 2007 37.49 37.49 35.16 35.36 35,068 -0.48(-1.34%)
Nov 20, 2007 34.96 35.92 34.89 35.84 181,700 +1.28(+3.70%)
Nov 19, 2007 35.89 35.89 34.11 34.56 220,300 +0.37(+1.08%)
Nov 16, 2007 34.31 34.31 33.90 34.19 66,900 +0.54(+1.60%)
Nov 15, 2007 33.63 33.72 33.05 33.65 15,300 -0.10(-0.30%)
Nov 14, 2007 33.79 33.95 33.50 33.75 40,900 +0.75(+2.27%)
Nov 13, 2007 34.28 34.28 32.74 33.00 60,700 -1.28(-3.73%)
Nov 12, 2007 33.97 35.72 33.92 34.28 179,600 -0.59(-1.69%)
Nov 09, 2007 34.82 35.00 34.51 34.87 9,200 +0.07(+0.20%)
Nov 08, 2007 35.26 35.38 34.60 34.80 27,400 +0.05(+0.14%)
Nov 07, 2007 35.08 35.52 33.91 34.75 28,400 -0.03(-0.09%)
Nov 06, 2007 34.55 34.88 34.50 34.78 9,500 +0.58(+1.70%)
Nov 05, 2007 33.20 34.75 32.74 34.20 35,500 -0.24(-0.70%)
Nov 02, 2007 34.35 34.55 33.83 34.44 12,900 +0.99(+2.96%)
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.