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 (%)
Feb 29, 2008 37.55 37.55 37.10 37.23 35,344 -0.35(-0.93%)
Feb 28, 2008 36.73 37.69 36.73 37.58 42,278 +1.14(+3.13%)
Feb 27, 2008 37.02 37.09 36.44 36.44 30,800 -0.56(-1.51%)
Feb 26, 2008 36.09 37.00 36.09 37.00 25,600 +0.63(+1.73%)
Feb 25, 2008 36.26 36.42 35.92 36.37 19,740 +0.19(+0.53%)
Feb 22, 2008 36.29 36.29 35.53 36.18 19,000 +0.60(+1.69%)
Feb 21, 2008 36.33 36.39 35.48 35.58 35,000 -0.89(-2.44%)
Feb 20, 2008 36.18 36.75 35.79 36.47 39,921 +0.15(+0.41%)
Feb 19, 2008 36.13 36.42 35.73 36.32 42,600 +1.28(+3.65%)
Feb 18, 2008 35.39 35.39 34.69 35.04 0 +0.00(+0.00%)
Feb 15, 2008 35.39 35.39 34.69 35.04 23,280 +0.15(+0.43%)
Feb 14, 2008 34.43 35.00 34.43 34.89 15,800 +0.75(+2.20%)
Feb 13, 2008 33.77 34.36 33.75 34.14 17,200 +0.27(+0.80%)
Feb 12, 2008 34.23 34.50 33.87 33.87 37,300 -0.62(-1.80%)
Feb 11, 2008 33.58 34.55 33.23 34.49 38,104 +0.98(+2.92%)
Feb 08, 2008 32.65 33.63 32.65 33.51 25,000 +1.15(+3.55%)
Feb 07, 2008 31.66 32.36 31.66 32.36 20,200 +0.48(+1.51%)
Feb 06, 2008 32.53 32.53 31.81 31.88 66,200 -0.53(-1.63%)
Feb 05, 2008 32.43 32.54 32.12 32.41 34,200 -0.58(-1.76%)
Feb 04, 2008 32.53 33.17 32.53 32.99 31,500 +0.42(+1.29%)
Feb 01, 2008 33.14 33.41 32.39 32.57 21,000 -0.80(-2.40%)
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%)
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.