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 (%)
Jul 29, 2011 28.71 28.94 28.67 28.82 95,825 -0.38(-1.30%)
Jul 28, 2011 29.24 29.36 29.06 29.20 168,413 +0.05(+0.17%)
Jul 27, 2011 29.51 29.52 29.13 29.15 143,564 -0.52(-1.75%)
Jul 26, 2011 29.55 29.96 29.24 29.67 198,246 +0.08(+0.27%)
Jul 25, 2011 29.33 29.66 29.31 29.59 315,625 -0.07(-0.24%)
Jul 22, 2011 29.66 29.72 29.60 29.66 183,065 +0.14(+0.47%)
Jul 21, 2011 29.59 29.91 29.49 29.52 125,940 +0.01(+0.03%)
Jul 20, 2011 29.61 29.66 29.12 29.51 205,220 +0.09(+0.31%)
Jul 19, 2011 29.27 29.62 29.27 29.42 140,810 +0.50(+1.73%)
Jul 18, 2011 29.00 29.07 28.62 28.92 379,170 -0.44(-1.50%)
Jul 15, 2011 29.20 29.47 29.20 29.36 111,195 +0.36(+1.24%)
Jul 14, 2011 29.76 29.83 28.74 29.00 143,945 -0.50(-1.69%)
Jul 13, 2011 29.24 29.80 29.16 29.50 178,241 +0.32(+1.10%)
Jul 12, 2011 28.71 29.34 28.63 29.18 155,480 +0.37(+1.28%)
Jul 11, 2011 28.75 28.96 28.56 28.81 223,208 -0.34(-1.17%)
Jul 08, 2011 29.29 29.31 28.93 29.15 359,095 -0.50(-1.69%)
Jul 07, 2011 29.56 29.81 29.43 29.65 1,146,918 +0.58(+2.00%)
Jul 06, 2011 29.28 29.36 29.02 29.07 196,625 -0.14(-0.48%)
Jul 05, 2011 29.12 29.43 29.08 29.21 625,439 +0.47(+1.64%)
Jul 01, 2011 28.65 28.91 28.49 28.74 996,196 -0.01(-0.03%)
Jun 30, 2011 28.61 28.89 28.40 28.75 249,715 +0.10(+0.35%)
Jun 29, 2011 28.15 28.80 28.15 28.65 369,663 +0.62(+2.21%)
Jun 28, 2011 27.63 28.11 27.53 28.03 390,922 +0.50(+1.82%)
Jun 27, 2011 27.44 27.74 27.35 27.53 341,302 -0.22(-0.79%)
Jun 24, 2011 27.55 27.81 27.40 27.75 238,238 -0.08(-0.29%)
Jun 23, 2011 27.54 27.88 27.24 27.83 579,717 -0.58(-2.04%)
Jun 22, 2011 28.24 28.70 28.18 28.41 841,588 +0.36(+1.28%)
Jun 21, 2011 28.12 28.28 27.82 28.05 297,889 +0.03(+0.11%)
Jun 20, 2011 27.96 28.11 27.96 28.02 239,490 +0.06(+0.21%)
Jun 17, 2011 27.91 28.13 27.68 27.96 882,632 -0.46(-1.62%)
Jun 16, 2011 28.39 28.48 28.23 28.42 373,333 -0.07(-0.25%)
Jun 15, 2011 29.43 29.68 28.14 28.49 754,631 -1.08(-3.65%)
Jun 14, 2011 29.22 29.65 29.22 29.57 225,163 +0.45(+1.55%)
Jun 13, 2011 29.39 29.59 28.85 29.12 245,932 -0.47(-1.59%)
Jun 10, 2011 29.82 29.87 29.44 29.59 190,563 -0.58(-1.92%)
Jun 09, 2011 30.16 30.32 29.99 30.17 308,403 +0.09(+0.30%)
Jun 08, 2011 29.86 30.32 29.85 30.08 488,151 +0.39(+1.31%)
Jun 07, 2011 29.55 29.89 29.29 29.69 302,163 +0.14(+0.47%)
Jun 06, 2011 29.82 29.88 29.49 29.55 236,632 -0.53(-1.76%)
Jun 03, 2011 29.48 30.12 29.43 30.08 115,344 +0.27(+0.91%)
May 24, 2011 29.74 29.91 29.30 29.81 585,306 +0.69(+2.37%)
May 23, 2011 29.01 29.34 28.83 29.12 670,908 -0.83(-2.77%)
May 20, 2011 29.52 30.04 28.89 29.95 518,407 +0.36(+1.22%)
May 19, 2011 30.00 30.17 29.54 29.59 386,280 -0.39(-1.30%)
May 18, 2011 29.69 30.33 29.55 29.98 728,829 +0.78(+2.67%)
May 17, 2011 28.96 29.25 28.58 29.20 862,135 +0.04(+0.14%)
May 16, 2011 29.77 29.96 29.12 29.16 846,468 -0.75(-2.51%)
May 13, 2011 29.77 30.03 29.24 29.91 891,374 +0.12(+0.40%)
May 12, 2011 29.34 30.21 28.90 29.79 868,283 -0.04(-0.13%)
May 11, 2011 30.82 30.85 29.34 29.83 757,687 -1.30(-4.18%)
May 10, 2011 30.52 31.30 30.34 31.13 1,080,093 +0.10(+0.32%)
May 09, 2011 29.87 31.12 29.78 31.03 1,636,713 +1.53(+5.19%)
May 06, 2011 29.75 30.80 29.19 29.50 1,638,524 -0.25(-0.84%)
May 05, 2011 31.81 31.85 29.54 29.75 2,140,500 -3.03(-9.24%)
May 04, 2011 33.28 33.35 32.67 32.78 436,923 -0.66(-1.97%)
May 03, 2011 33.96 33.99 33.21 33.44 671,208 -0.62(-1.82%)
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.