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 (%)
Oct 30, 2015 11.46 11.73 11.40 11.59 158,341 +0.17(+1.49%)
Oct 29, 2015 11.48 11.65 11.42 11.42 222,277 -0.09(-0.78%)
Oct 28, 2015 10.98 11.51 10.95 11.51 592,027 +0.65(+5.99%)
Oct 27, 2015 10.80 10.88 10.74 10.86 443,378 -0.17(-1.54%)
Oct 26, 2015 11.16 11.16 11.02 11.03 441,589 -0.17(-1.52%)
Oct 23, 2015 11.18 11.28 11.11 11.20 562,079 -0.19(-1.67%)
Oct 22, 2015 11.39 11.46 11.23 11.39 173,052 +0.12(+1.06%)
Oct 21, 2015 11.33 11.43 11.19 11.27 161,761 -0.20(-1.74%)
Oct 20, 2015 11.49 11.63 11.40 11.47 202,297 -0.07(-0.61%)
Oct 19, 2015 11.59 11.64 11.48 11.54 175,174 -0.28(-2.37%)
Oct 16, 2015 11.87 11.89 11.63 11.82 132,055 +0.06(+0.51%)
Oct 15, 2015 11.53 11.77 11.41 11.76 185,809 +0.03(+0.26%)
Oct 14, 2015 11.64 11.75 11.55 11.73 492,121 +0.06(+0.51%)
Oct 13, 2015 11.76 12.06 11.65 11.67 253,995 -0.15(-1.27%)
Oct 12, 2015 12.32 12.32 11.76 11.82 412,864 -0.47(-3.82%)
Oct 09, 2015 12.33 12.45 12.24 12.29 709,841 -0.07(-0.57%)
Oct 08, 2015 12.13 12.42 12.09 12.36 196,198 +0.30(+2.49%)
Oct 07, 2015 12.29 12.36 11.97 12.06 362,164 -0.08(-0.66%)
Oct 06, 2015 11.75 12.15 11.73 12.14 145,353 +0.49(+4.21%)
Oct 05, 2015 11.63 11.73 11.55 11.65 229,910 +0.23(+2.01%)
Oct 02, 2015 11.05 11.43 11.02 11.42 122,928 +0.18(+1.60%)
Oct 01, 2015 11.65 11.70 11.17 11.24 203,990 -0.11(-0.97%)
Sep 30, 2015 11.22 11.41 11.18 11.35 269,226 +0.10(+0.89%)
Sep 29, 2015 11.20 11.37 11.19 11.25 312,044 +0.15(+1.35%)
Sep 28, 2015 11.17 11.29 11.09 11.10 117,018 -0.32(-2.80%)
Sep 25, 2015 11.48 11.59 11.33 11.42 306,698 +0.05(+0.44%)
Sep 24, 2015 11.16 11.38 11.15 11.37 223,920 +0.07(+0.62%)
Sep 23, 2015 11.71 11.83 11.24 11.30 196,540 -0.29(-2.50%)
Sep 22, 2015 11.45 11.65 11.40 11.59 98,852 -0.03(-0.27%)
Sep 21, 2015 11.53 11.70 11.48 11.62 144,567 +0.32(+2.84%)
Sep 18, 2015 11.47 11.56 11.19 11.30 529,512 -0.39(-3.34%)
Sep 17, 2015 11.81 11.89 11.62 11.69 91,973 -0.12(-1.02%)
Sep 16, 2015 11.52 11.88 11.43 11.81 172,054 +0.49(+4.33%)
Sep 15, 2015 11.20 11.33 11.15 11.32 169,615 +0.21(+1.89%)
Sep 14, 2015 11.23 11.28 11.09 11.11 211,741 -0.29(-2.54%)
Sep 11, 2015 11.38 11.53 11.23 11.40 408,001 -0.20(-1.72%)
Sep 10, 2015 11.40 11.66 11.32 11.60 141,528 +0.24(+2.11%)
Sep 09, 2015 11.68 11.73 11.32 11.36 231,655 -0.31(-2.66%)
Sep 08, 2015 11.55 11.76 11.35 11.67 222,823 +0.03(+0.26%)
Sep 04, 2015 11.79 11.64 11.64 11.64 229,300 -0.24(-2.02%)
Sep 03, 2015 11.78 12.20 11.68 11.88 230,122 +0.16(+1.37%)
Sep 02, 2015 11.76 11.89 11.12 11.72 440,350 +0.20(+1.74%)
Sep 01, 2015 12.18 12.18 11.45 11.52 517,561 -0.91(-7.32%)
Aug 31, 2015 11.60 12.65 11.35 12.43 636,430 +0.70(+5.97%)
Aug 28, 2015 11.06 11.87 11.06 11.73 657,334 +0.60(+5.39%)
Aug 27, 2015 10.44 11.14 10.44 11.13 445,738 +0.91(+8.90%)
Aug 26, 2015 10.19 10.28 10.07 10.22 632,749 +0.16(+1.59%)
Aug 25, 2015 10.29 10.30 10.02 10.06 490,487 +0.16(+1.62%)
Aug 24, 2015 9.970 10.21 9.820 9.900 975,165 -0.56(-5.35%)
Aug 21, 2015 10.61 10.65 10.36 10.46 329,237 -0.10(-0.95%)
Aug 20, 2015 10.76 10.87 10.56 10.56 436,867 -0.19(-1.77%)
Aug 19, 2015 11.17 11.19 10.73 10.75 866,525 -0.42(-3.76%)
Aug 18, 2015 11.15 11.30 11.12 11.17 226,557 -0.03(-0.27%)
Aug 17, 2015 11.37 11.41 11.18 11.20 177,127 -0.11(-0.97%)
Aug 14, 2015 11.43 11.48 11.30 11.31 299,457 -0.09(-0.79%)
Aug 13, 2015 11.48 11.48 11.32 11.40 386,331 -0.16(-1.38%)
Aug 12, 2015 11.50 11.59 11.40 11.56 193,590 +0.07(+0.61%)
Aug 11, 2015 11.50 11.53 11.38 11.49 354,448 -0.24(-2.05%)
Aug 10, 2015 11.44 11.78 11.43 11.73 210,281 +0.30(+2.62%)
Aug 07, 2015 11.51 11.56 11.39 11.43 469,656 -0.18(-1.55%)
Aug 06, 2015 11.55 11.61 11.46 11.61 240,689 -0.05(-0.43%)
Aug 05, 2015 11.81 12.05 11.54 11.66 371,762 -0.13(-1.10%)
Aug 04, 2015 11.79 11.87 11.67 11.79 340,122 +0.07(+0.60%)
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.