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 31, 2012 25.61 26.00 25.59 25.94 327,126 +0.22(+0.86%)
Dec 28, 2012 25.82 25.89 25.62 25.72 303,564 -0.12(-0.46%)
Dec 27, 2012 25.80 25.87 25.54 25.84 321,672 +0.05(+0.19%)
Dec 26, 2012 25.71 25.83 25.64 25.79 379,463 +0.65(+2.59%)
Dec 24, 2012 25.09 25.16 25.08 25.14 174,542 -0.09(-0.36%)
Dec 21, 2012 25.11 25.25 25.02 25.23 327,395 -0.24(-0.94%)
Dec 20, 2012 25.42 25.64 25.38 25.47 466,322 +0.06(+0.24%)
Dec 19, 2012 25.15 25.52 25.09 25.41 309,008 +0.37(+1.48%)
Dec 18, 2012 24.97 25.11 24.88 25.04 557,740 +0.17(+0.68%)
Dec 17, 2012 24.83 24.99 24.81 24.87 553,920 +0.04(+0.18%)
Dec 14, 2012 24.71 24.84 24.68 24.83 183,858 +0.21(+0.84%)
Dec 13, 2012 24.67 24.84 24.52 24.62 102,104 -0.21(-0.85%)
Dec 12, 2012 24.89 25.03 24.65 24.83 243,197 +0.19(+0.77%)
Dec 11, 2012 24.59 24.64 24.46 24.64 350,687 +0.08(+0.33%)
Dec 10, 2012 24.77 24.80 24.48 24.56 163,035 -0.13(-0.53%)
Dec 07, 2012 24.78 24.82 24.61 24.69 279,487 -0.08(-0.32%)
Dec 06, 2012 24.87 24.94 24.62 24.77 161,755 -0.44(-1.75%)
Dec 05, 2012 25.30 25.34 25.07 25.21 185,233 -0.08(-0.32%)
Dec 04, 2012 25.18 25.41 25.12 25.29 351,832 -0.06(-0.24%)
Nov 30, 2012 25.19 25.39 25.17 25.35 266,080 +0.26(+1.04%)
Nov 29, 2012 25.22 25.29 25.02 25.09 608,145 +0.23(+0.93%)
Nov 28, 2012 24.55 24.86 24.50 24.86 117,581 -0.12(-0.48%)
Nov 27, 2012 25.09 25.14 24.87 24.98 181,629 -0.13(-0.52%)
Nov 26, 2012 25.09 25.16 25.03 25.11 138,222 -0.15(-0.59%)
Nov 23, 2012 25.10 25.34 25.09 25.26 147,502 +0.20(+0.80%)
Nov 21, 2012 25.02 25.12 24.78 25.06 366,017 +0.12(+0.48%)
Nov 20, 2012 25.22 25.32 24.68 24.94 649,917 -0.43(-1.69%)
Nov 19, 2012 25.26 25.55 25.25 25.37 657,594 +0.52(+2.09%)
Nov 16, 2012 24.78 24.91 24.63 24.85 161,580 +0.23(+0.93%)
Nov 15, 2012 24.98 25.02 24.42 24.62 154,489 -0.21(-0.85%)
Nov 14, 2012 24.67 24.96 24.60 24.83 138,149 +0.18(+0.73%)
Nov 13, 2012 24.63 24.89 24.59 24.65 258,643 -0.13(-0.52%)
Nov 12, 2012 24.83 24.97 24.69 24.78 114,688 -0.10(-0.40%)
Nov 09, 2012 24.53 25.02 24.50 24.88 492,512 +0.36(+1.47%)
Nov 08, 2012 24.50 24.64 24.34 24.52 389,932 +0.13(+0.53%)
Nov 07, 2012 24.99 24.99 24.27 24.39 433,460 -1.02(-4.01%)
Nov 06, 2012 24.91 25.60 24.81 25.41 427,006 +0.65(+2.63%)
Nov 05, 2012 24.53 24.78 24.47 24.76 722,883 +0.23(+0.94%)
Nov 02, 2012 24.94 24.94 24.44 24.53 357,840 -0.45(-1.80%)
Nov 01, 2012 24.81 25.05 24.70 24.98 379,549 +0.23(+0.91%)
Oct 31, 2012 24.79 25.04 24.71 24.75 745,318 +0.07(+0.30%)
Oct 26, 2012 24.54 24.68 24.68 24.68 946,100 +0.00(+0.00%)
Oct 25, 2012 24.72 24.74 24.40 24.68 1,009,664 +0.19(+0.78%)
Oct 24, 2012 24.69 24.76 24.33 24.49 1,324,156 -0.25(-1.01%)
Oct 23, 2012 24.87 24.87 24.53 24.74 163,289 -0.99(-3.85%)
Oct 19, 2012 26.52 26.52 25.69 25.73 103,654 -0.50(-1.91%)
Oct 18, 2012 26.04 26.42 25.98 26.23 151,678 -0.05(-0.19%)
Oct 17, 2012 26.40 26.49 26.23 26.28 75,588 +0.00(+0.00%)
Oct 16, 2012 26.23 26.34 26.21 26.28 90,998 +0.05(+0.19%)
Oct 15, 2012 25.96 26.32 25.76 26.23 117,211 +0.02(+0.08%)
Oct 12, 2012 26.30 26.42 26.09 26.21 166,077 -0.21(-0.79%)
Oct 11, 2012 26.35 26.45 26.21 26.42 142,174 +0.32(+1.23%)
Oct 10, 2012 26.33 26.60 26.00 26.10 121,142 -0.17(-0.65%)
Oct 09, 2012 25.74 26.41 25.72 26.27 422,476 +0.69(+2.70%)
Oct 08, 2012 25.49 25.61 25.40 25.58 109,145 -0.08(-0.31%)
Oct 05, 2012 25.82 25.83 25.36 25.66 291,074 -0.33(-1.27%)
Oct 04, 2012 25.35 26.04 25.25 25.99 1,098,556 +0.94(+3.75%)
Oct 03, 2012 25.75 25.75 24.99 25.05 784,976 -1.05(-4.02%)
Oct 02, 2012 26.28 26.32 26.06 26.10 285,058 -0.13(-0.50%)
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.