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 (%)
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%)
Dec 01, 2009 28.21 28.30 27.96 27.98 920,316 +0.28(+1.01%)
Nov 30, 2009 27.11 27.99 27.07 27.70 176,376 +0.33(+1.21%)
Nov 27, 2009 26.58 27.43 26.45 27.37 306,946 -0.39(-1.40%)
Nov 25, 2009 27.19 27.85 27.06 27.76 471,110 +0.62(+2.28%)
Nov 24, 2009 27.47 27.47 26.90 27.14 279,181 -0.35(-1.27%)
Nov 23, 2009 27.95 28.15 27.35 27.49 198,194 -0.02(-0.07%)
Nov 20, 2009 27.23 27.51 27.15 27.51 171,518 -0.08(-0.29%)
Nov 19, 2009 28.10 28.10 27.39 27.59 142,434 -0.60(-2.13%)
Nov 18, 2009 28.27 28.34 27.89 28.19 62,291 +0.19(+0.68%)
Nov 17, 2009 27.77 28.18 27.69 28.00 131,586 +0.10(+0.36%)
Nov 16, 2009 27.23 28.06 27.23 27.90 207,578 +0.82(+3.03%)
Nov 13, 2009 27.04 27.29 26.84 27.08 192,247 -0.20(-0.73%)
Nov 12, 2009 27.69 27.82 27.20 27.28 356,990 -0.66(-2.35%)
Nov 11, 2009 28.04 28.14 27.69 27.94 259,043 +0.08(+0.27%)
Nov 10, 2009 28.02 28.24 27.48 27.86 323,746 +0.01(+0.04%)
Nov 09, 2009 27.74 28.17 27.74 27.85 100,917 +0.48(+1.75%)
Nov 06, 2009 27.48 27.70 27.04 27.37 224,073 -0.67(-2.39%)
Nov 05, 2009 28.10 28.20 27.88 28.04 200,936 -0.11(-0.39%)
Nov 04, 2009 28.10 28.50 27.95 28.15 238,382 +0.20(+0.72%)
Nov 03, 2009 27.17 27.99 27.09 27.95 327,104 +0.42(+1.53%)
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.