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 26, 2010 26.70 27.10 26.64 27.00 120,570 +0.44(+1.66%)
Feb 25, 2010 26.44 26.58 26.18 26.56 230,776 -0.60(-2.21%)
Feb 24, 2010 26.80 27.18 26.70 27.16 362,408 +0.38(+1.42%)
Feb 23, 2010 26.99 27.01 26.61 26.78 335,864 -0.42(-1.54%)
Feb 22, 2010 27.27 27.35 27.06 27.20 720,387 +0.01(+0.04%)
Feb 19, 2010 26.97 27.20 26.82 27.19 427,926 +0.22(+0.82%)
Feb 18, 2010 26.80 27.00 26.53 26.97 368,625 +0.45(+1.70%)
Feb 17, 2010 26.41 26.55 26.24 26.52 278,126 +0.11(+0.42%)
Feb 16, 2010 26.09 26.50 26.01 26.41 345,524 +0.93(+3.65%)
Feb 12, 2010 25.32 25.48 25.48 25.48 219,200 -0.31(-1.20%)
Feb 11, 2010 25.64 25.95 25.20 25.79 158,581 +0.25(+0.98%)
Feb 10, 2010 25.27 25.66 24.95 25.54 453,276 +0.15(+0.59%)
Feb 09, 2010 24.96 25.45 24.80 25.39 440,478 +0.73(+2.96%)
Feb 08, 2010 24.54 24.75 24.29 24.66 378,541 -0.04(-0.16%)
Feb 05, 2010 25.17 25.21 23.84 24.70 610,105 -0.41(-1.63%)
Feb 04, 2010 26.06 26.06 25.00 25.11 178,784 -1.39(-5.25%)
Feb 03, 2010 26.63 26.80 26.40 26.50 268,045 -0.14(-0.53%)
Feb 02, 2010 25.92 26.66 25.87 26.64 211,396 +0.81(+3.14%)
Feb 01, 2010 25.33 25.85 25.18 25.83 202,123 +0.69(+2.74%)
Jan 29, 2010 25.55 25.61 24.96 25.14 366,715 -0.28(-1.10%)
Jan 28, 2010 25.48 25.54 25.17 25.42 212,280 +0.01(+0.03%)
Jan 27, 2010 25.71 25.84 25.08 25.41 253,435 -0.28(-1.08%)
Jan 26, 2010 25.53 25.82 25.50 25.69 181,954 -0.23(-0.89%)
Jan 25, 2010 25.70 25.96 25.62 25.92 269,341 +0.37(+1.45%)
Jan 22, 2010 26.07 26.07 25.52 25.55 325,053 -0.69(-2.63%)
Jan 21, 2010 26.85 26.96 26.11 26.24 290,718 -0.51(-1.91%)
Jan 20, 2010 26.87 26.91 26.64 26.75 168,304 -0.61(-2.23%)
Jan 19, 2010 26.78 27.36 26.74 27.36 238,607 +0.24(+0.88%)
Jan 15, 2010 27.44 27.12 27.12 27.12 230,800 -0.40(-1.45%)
Jan 14, 2010 27.64 27.76 27.36 27.52 216,737 -0.03(-0.11%)
Jan 13, 2010 27.72 27.87 27.21 27.55 324,635 -0.28(-1.01%)
Jan 12, 2010 28.13 28.30 27.76 27.83 279,654 -0.65(-2.28%)
Jan 11, 2010 28.80 28.86 28.43 28.48 257,398 -0.16(-0.56%)
Jan 08, 2010 28.47 28.79 28.37 28.64 532,194 +0.14(+0.49%)
Jan 07, 2010 28.65 28.71 28.46 28.50 298,620 -0.20(-0.70%)
Jan 06, 2010 28.32 28.80 28.00 28.70 415,793 +0.35(+1.23%)
Jan 05, 2010 28.16 28.36 28.03 28.35 137,372 +0.26(+0.93%)
Jan 04, 2010 28.00 28.16 27.95 28.09 221,912 +0.52(+1.89%)
Dec 31, 2009 27.76 27.57 27.57 27.57 69,500 +0.02(+0.06%)
Dec 30, 2009 27.48 27.70 27.34 27.55 124,405 +0.16(+0.59%)
Dec 29, 2009 27.60 27.60 27.20 27.39 350,794 +0.04(+0.15%)
Dec 28, 2009 27.41 27.51 27.30 27.35 182,137 +0.41(+1.52%)
Dec 24, 2009 26.66 26.94 26.65 26.94 48,580 +0.35(+1.32%)
Dec 23, 2009 26.15 26.71 26.15 26.59 150,726 +0.76(+2.94%)
Dec 22, 2009 25.70 26.12 25.50 25.83 57,723 +0.14(+0.54%)
Dec 21, 2009 26.25 26.35 25.68 25.69 118,519 -0.48(-1.83%)
Dec 18, 2009 26.18 26.34 25.79 26.17 230,893 +0.36(+1.39%)
Dec 17, 2009 25.99 26.03 25.53 25.81 236,345 -0.38(-1.45%)
Dec 16, 2009 25.85 26.28 25.85 26.19 279,879 +0.47(+1.83%)
Dec 15, 2009 25.83 25.98 25.70 25.72 413,847 +0.00(+0.00%)
Dec 14, 2009 25.76 25.79 25.62 25.72 672,752 +0.03(+0.12%)
Dec 11, 2009 25.67 25.69 25.40 25.69 495,769 +0.03(+0.12%)
Dec 10, 2009 25.78 25.86 25.40 25.66 296,148 -0.14(-0.54%)
Dec 09, 2009 26.50 26.60 25.64 25.80 458,872 -0.83(-3.12%)
Dec 08, 2009 26.86 26.91 26.59 26.63 469,825 -0.50(-1.84%)
Dec 07, 2009 27.19 27.47 27.08 27.13 143,008 -0.41(-1.49%)
Dec 04, 2009 28.16 28.21 27.31 27.54 241,754 -0.07(-0.25%)
Dec 03, 2009 27.68 27.96 27.47 27.61 105,492 -0.11(-0.40%)
Dec 02, 2009 28.01 28.01 27.48 27.72 205,048 -0.26(-0.93%)
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.