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 28, 2018 10.82 10.86 10.48 10.49 3,799,857 -0.30(-2.78%)
Feb 27, 2018 10.91 10.92 10.77 10.79 2,002,304 -0.13(-1.19%)
Feb 26, 2018 10.83 10.94 10.78 10.92 198,272 +0.09(+0.83%)
Feb 23, 2018 10.69 10.86 10.67 10.83 248,517 +0.18(+1.69%)
Feb 22, 2018 10.59 10.73 10.55 10.65 268,329 +0.14(+1.33%)
Feb 21, 2018 10.49 10.57 10.48 10.51 45,969 -0.02(-0.19%)
Feb 20, 2018 10.49 10.60 10.49 10.53 154,081 +0.11(+1.06%)
Feb 16, 2018 10.42 10.42 10.42 0 +0.07(+0.68%)
Feb 15, 2018 10.26 10.37 10.17 10.35 5,796,890 +0.02(+0.19%)
Feb 14, 2018 10.05 10.38 10.03 10.33 196,473 +0.18(+1.77%)
Feb 13, 2018 10.05 10.17 10.01 10.15 388,881 +0.04(+0.40%)
Feb 12, 2018 10.17 10.24 10.10 10.11 447,059 +0.04(+0.40%)
Feb 09, 2018 10.29 10.29 9.930 10.07 471,258 -0.21(-2.04%)
Feb 08, 2018 10.51 10.53 10.28 10.28 211,781 -0.21(-2.00%)
Feb 07, 2018 10.75 10.75 10.43 10.49 316,416 -0.23(-2.15%)
Feb 06, 2018 10.71 10.85 10.71 10.72 401,704 -0.09(-0.83%)
Feb 05, 2018 10.98 11.02 10.76 10.81 241,760 -0.19(-1.73%)
Feb 02, 2018 11.06 11.10 10.89 11.00 948,140 -0.16(-1.43%)
Feb 01, 2018 11.04 11.18 10.99 11.16 130,017 +0.20(+1.82%)
Jan 31, 2018 10.88 10.97 10.79 10.96 261,157 +0.09(+0.83%)
Jan 30, 2018 10.91 10.92 10.83 10.87 264,313 -0.19(-1.72%)
Jan 29, 2018 11.06 11.09 10.98 11.06 155,480 -0.10(-0.90%)
Jan 26, 2018 11.06 11.20 11.05 11.16 348,427 +0.15(+1.36%)
Jan 25, 2018 11.19 11.21 10.99 11.01 407,288 -0.13(-1.17%)
Jan 24, 2018 10.91 11.15 10.65 11.14 368,190 +0.22(+2.01%)
Jan 23, 2018 10.83 10.95 10.82 10.92 228,986 +0.15(+1.39%)
Jan 22, 2018 10.69 10.82 10.66 10.77 189,257 +0.05(+0.47%)
Jan 19, 2018 10.69 10.74 10.64 10.72 182,761 -0.03(-0.28%)
Jan 18, 2018 10.77 10.83 10.71 10.75 191,895 -0.02(-0.19%)
Jan 17, 2018 10.73 10.82 10.72 10.77 293,734 +0.00(+0.00%)
Jan 16, 2018 10.80 10.84 10.72 10.77 284,244 -0.09(-0.83%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.15(+1.40%)
Jan 11, 2018 10.76 10.89 10.71 10.71 267,025 +0.02(+0.19%)
Jan 10, 2018 10.72 10.69 200,591 +0.07(+0.66%)
Jan 09, 2018 10.48 10.66 10.45 10.62 282,324 +0.18(+1.72%)
Jan 08, 2018 10.39 10.45 10.36 10.44 183,437 +0.06(+0.58%)
Jan 05, 2018 10.35 10.40 10.31 10.38 307,698 -0.05(-0.48%)
Jan 04, 2018 10.41 10.46 10.38 10.43 184,619 +0.02(+0.19%)
Jan 03, 2018 10.27 10.41 10.27 10.41 216,034 +0.22(+2.16%)
Jan 02, 2018 10.20 10.22 10.16 10.19 155,014 +0.04(+0.39%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.02(+0.20%)
Dec 28, 2017 10.07 10.13 10.04 10.13 414,671 +0.07(+0.70%)
Dec 27, 2017 10.09 10.10 10.04 10.06 275,916 -0.03(-0.30%)
Dec 26, 2017 9.920 10.14 9.910 10.09 464,734 +0.24(+2.44%)
Dec 22, 2017 9.790 9.880 9.790 9.850 272,196 +0.00(+0.00%)
Dec 21, 2017 9.750 9.860 9.740 9.850 345,003 +0.04(+0.36%)
Dec 20, 2017 9.750 9.817 9.720 9.815 104,480 +0.08(+0.87%)
Dec 19, 2017 9.700 9.730 9.680 9.730 105,951 +0.08(+0.83%)
Dec 18, 2017 9.700 9.730 9.605 9.650 130,611 -0.01(-0.10%)
Dec 15, 2017 9.680 9.685 9.620 9.660 99,529 +0.02(+0.21%)
Dec 14, 2017 9.480 9.640 9.470 9.640 69,998 +0.09(+0.94%)
Dec 13, 2017 9.670 9.670 9.530 9.550 142,841 -0.11(-1.14%)
Dec 12, 2017 9.830 9.830 9.615 9.660 133,463 -0.14(-1.43%)
Dec 11, 2017 9.740 9.810 9.720 9.800 179,701 +0.10(+1.03%)
Dec 08, 2017 9.730 9.745 9.640 9.700 95,803 +0.14(+1.46%)
Dec 07, 2017 9.520 9.590 9.510 9.560 132,094 +0.10(+1.06%)
Dec 06, 2017 9.630 9.630 9.450 9.460 208,126 -0.28(-2.87%)
Dec 05, 2017 9.680 9.770 9.680 9.740 109,339 +0.05(+0.52%)
Dec 04, 2017 9.730 9.740 9.680 9.690 132,469 -0.15(-1.52%)
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.