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 30, 2011 28.49 28.78 28.49 28.57 168,665 -0.14(-0.49%)
Dec 29, 2011 28.67 28.75 28.35 28.71 527,453 +0.07(+0.24%)
Dec 28, 2011 28.97 28.98 28.46 28.64 557,145 -0.44(-1.51%)
Dec 27, 2011 28.69 29.21 28.68 29.08 200,292 +0.42(+1.47%)
Dec 23, 2011 28.70 28.78 28.61 28.66 255,003 +0.24(+0.84%)
Dec 21, 2011 28.10 28.50 28.00 28.42 74,978 +0.40(+1.43%)
Dec 20, 2011 27.84 28.10 27.80 28.02 155,022 +0.99(+3.66%)
Dec 19, 2011 27.22 27.24 26.89 27.03 89,304 -0.15(-0.55%)
Dec 16, 2011 27.15 27.32 26.77 27.18 264,687 +0.11(+0.41%)
Dec 15, 2011 27.62 27.64 27.04 27.07 157,945 -0.31(-1.13%)
Dec 14, 2011 27.93 28.07 27.19 27.38 567,607 -1.39(-4.83%)
Dec 13, 2011 28.46 29.18 28.45 28.77 524,290 +0.47(+1.66%)
Dec 12, 2011 28.31 28.35 28.15 28.30 140,739 -0.42(-1.46%)
Dec 09, 2011 28.26 28.73 28.22 28.72 142,720 +0.49(+1.74%)
Dec 08, 2011 28.74 28.81 28.21 28.23 403,071 -0.69(-2.39%)
Dec 07, 2011 29.08 29.10 28.64 28.92 477,997 -0.07(-0.24%)
Dec 06, 2011 28.91 29.11 28.81 28.99 334,048 +0.01(+0.03%)
Dec 05, 2011 29.25 29.28 28.80 28.98 223,848 +0.03(+0.10%)
Dec 02, 2011 28.85 29.01 28.61 28.95 374,213 +0.25(+0.87%)
Dec 01, 2011 28.63 28.91 28.30 28.70 818,755 +0.00(+0.00%)
Nov 30, 2011 28.88 29.03 28.67 28.70 298,865 +0.22(+0.77%)
Nov 29, 2011 28.34 28.60 28.24 28.48 379,205 +0.33(+1.17%)
Nov 28, 2011 28.43 28.46 27.89 28.15 3,123,960 +0.45(+1.62%)
Nov 25, 2011 27.63 28.02 27.50 27.70 270,546 -0.05(-0.18%)
Nov 23, 2011 27.77 27.94 27.55 27.75 229,363 -0.51(-1.80%)
Nov 22, 2011 28.08 28.40 27.87 28.26 196,093 +0.31(+1.11%)
Nov 21, 2011 27.79 27.99 27.36 27.95 234,860 -0.08(-0.29%)
Nov 18, 2011 28.39 28.43 27.74 28.03 457,658 -0.20(-0.71%)
Nov 17, 2011 28.77 28.93 28.09 28.23 2,185,769 -0.74(-2.55%)
Nov 16, 2011 28.95 29.23 28.65 28.97 350,342 +0.71(+2.51%)
Nov 15, 2011 28.14 28.41 28.07 28.26 476,681 +0.32(+1.15%)
Nov 14, 2011 27.92 28.08 27.65 27.94 792,361 -0.15(-0.53%)
Nov 11, 2011 27.84 28.13 27.84 28.09 323,951 +0.31(+1.12%)
Nov 10, 2011 27.72 27.92 27.43 27.78 211,063 +0.52(+1.91%)
Nov 09, 2011 27.21 27.76 27.01 27.26 845,537 -0.39(-1.41%)
Nov 08, 2011 27.51 27.68 27.31 27.65 237,716 +0.20(+0.73%)
Nov 07, 2011 27.24 27.47 27.05 27.45 388,634 +0.50(+1.86%)
Nov 04, 2011 26.79 26.97 26.52 26.95 353,357 +0.20(+0.75%)
Nov 03, 2011 26.59 26.83 26.29 26.75 186,996 +0.52(+1.98%)
Nov 02, 2011 26.46 26.54 26.12 26.23 189,118 +0.32(+1.24%)
Nov 01, 2011 25.48 26.23 25.43 25.91 245,579 -0.44(-1.67%)
Oct 31, 2011 26.17 26.60 26.06 26.35 186,134 -0.26(-0.98%)
Oct 28, 2011 26.33 26.65 26.26 26.61 452,182 -0.10(-0.37%)
Oct 27, 2011 26.60 26.87 26.41 26.71 207,310 +0.83(+3.21%)
Oct 26, 2011 26.36 26.39 25.68 25.88 635,482 -0.27(-1.03%)
Oct 25, 2011 26.35 26.47 26.06 26.15 814,635 +0.09(+0.35%)
Oct 24, 2011 25.37 26.13 25.37 26.06 567,480 +0.75(+2.96%)
Oct 21, 2011 25.46 25.67 25.17 25.31 132,737 +0.29(+1.16%)
Oct 20, 2011 24.95 25.16 24.44 25.02 196,145 +0.06(+0.24%)
Oct 19, 2011 25.60 25.87 24.89 24.96 691,102 -0.62(-2.42%)
Oct 18, 2011 25.28 25.82 24.94 25.58 230,660 +0.49(+1.95%)
Oct 17, 2011 25.15 25.20 24.95 25.09 374,430 -0.21(-0.83%)
Oct 14, 2011 25.29 25.31 25.03 25.30 228,198 +0.70(+2.85%)
Oct 13, 2011 24.52 24.76 24.26 24.60 338,941 -0.11(-0.45%)
Oct 12, 2011 24.95 25.10 24.71 24.71 415,001 -0.05(-0.20%)
Oct 11, 2011 24.63 25.09 24.47 24.76 262,829 -0.09(-0.36%)
Oct 10, 2011 24.48 24.88 24.48 24.85 96,066 +0.86(+3.58%)
Oct 07, 2011 24.18 24.30 23.67 23.99 496,578 -0.03(-0.12%)
Oct 06, 2011 23.16 24.12 23.05 24.02 212,926 +0.77(+3.31%)
Oct 05, 2011 22.80 23.41 22.60 23.25 710,649 +0.61(+2.69%)
Oct 04, 2011 22.33 22.84 22.07 22.64 558,657 +0.07(+0.31%)
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.