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, 2009 27.64 27.70 26.89 26.96 303,134 -0.90(-3.23%)
Oct 29, 2009 27.45 27.97 27.41 27.86 159,058 +0.82(+3.03%)
Oct 28, 2009 27.50 27.62 27.01 27.04 442,647 -0.70(-2.52%)
Oct 27, 2009 27.62 27.91 27.34 27.74 161,111 +0.14(+0.51%)
Oct 26, 2009 28.32 28.59 27.42 27.60 380,958 -0.44(-1.57%)
Oct 23, 2009 28.35 28.35 27.97 28.04 167,658 -0.19(-0.67%)
Oct 22, 2009 28.21 28.36 27.87 28.23 522,133 +0.06(+0.21%)
Oct 21, 2009 27.43 28.55 27.33 28.17 499,462 +0.67(+2.44%)
Oct 20, 2009 27.37 27.71 27.37 27.50 304,239 -0.12(-0.43%)
Oct 19, 2009 27.35 27.81 27.32 27.62 335,253 +0.16(+0.58%)
Oct 16, 2009 27.14 27.54 27.01 27.46 290,307 +0.33(+1.22%)
Oct 15, 2009 26.55 27.32 26.40 27.13 405,713 +0.76(+2.88%)
Oct 14, 2009 26.36 26.47 26.19 26.37 235,204 +0.26(+1.00%)
Oct 13, 2009 26.04 26.19 25.81 26.11 294,186 +0.32(+1.24%)
Oct 12, 2009 25.94 26.02 25.73 25.79 272,643 +0.25(+0.98%)
Oct 09, 2009 25.36 25.54 25.10 25.54 345,101 +0.37(+1.47%)
Oct 08, 2009 24.49 25.49 24.41 25.17 345,627 +0.60(+2.44%)
Oct 07, 2009 24.94 25.01 24.27 24.57 249,771 -0.27(-1.09%)
Oct 06, 2009 24.85 25.12 24.71 24.84 263,938 +0.22(+0.89%)
Oct 05, 2009 24.39 24.84 24.00 24.62 149,198 +0.07(+0.29%)
Oct 02, 2009 24.38 24.78 24.30 24.55 398,084 -0.34(-1.37%)
Oct 01, 2009 24.84 25.10 24.44 24.89 234,509 +0.02(+0.08%)
Sep 30, 2009 23.91 24.95 23.58 24.87 213,934 +1.18(+4.98%)
Sep 29, 2009 23.79 23.99 23.55 23.69 323,501 -0.21(-0.88%)
Sep 28, 2009 23.55 24.08 23.55 23.90 491,993 +0.31(+1.31%)
Sep 25, 2009 23.63 23.86 23.45 23.59 610,641 -0.09(-0.38%)
Sep 24, 2009 24.28 24.31 23.58 23.68 622,258 -0.73(-2.98%)
Sep 23, 2009 25.29 25.29 24.35 24.41 349,539 -0.92(-3.65%)
Sep 22, 2009 25.31 25.34 25.03 25.33 329,935 +0.62(+2.52%)
Sep 21, 2009 24.89 24.94 24.60 24.71 287,397 -0.81(-3.17%)
Sep 18, 2009 25.78 25.81 25.51 25.52 97,882 -0.21(-0.82%)
Sep 17, 2009 25.56 25.86 25.53 25.73 296,875 +0.72(+2.88%)
Sep 16, 2009 25.13 25.62 25.00 25.01 197,041 -0.07(-0.28%)
Sep 15, 2009 24.78 25.21 24.48 25.08 231,742 +0.42(+1.70%)
Sep 14, 2009 24.53 24.75 24.45 24.66 197,868 -0.03(-0.12%)
Sep 11, 2009 25.56 25.57 24.38 24.69 277,483 -0.70(-2.76%)
Sep 10, 2009 25.11 25.47 24.99 25.39 300,311 +0.26(+1.04%)
Sep 09, 2009 25.29 25.52 25.07 25.13 483,380 -0.06(-0.24%)
Sep 08, 2009 25.08 25.38 24.85 25.19 976,852 +0.90(+3.71%)
Sep 04, 2009 24.18 24.42 24.04 24.29 213,227 -0.17(-0.69%)
Sep 03, 2009 24.54 24.70 24.32 24.46 197,379 +0.08(+0.33%)
Sep 02, 2009 24.48 24.63 24.19 24.38 338,172 -0.34(-1.38%)
Sep 01, 2009 25.21 25.62 24.64 24.72 382,714 -0.41(-1.63%)
Aug 31, 2009 25.44 25.48 24.95 25.13 312,319 -0.97(-3.72%)
Aug 28, 2009 26.35 26.35 25.80 26.10 220,839 -0.05(-0.19%)
Aug 27, 2009 25.56 26.19 25.37 26.15 385,576 +0.32(+1.24%)
Aug 26, 2009 25.60 25.86 25.50 25.83 413,510 -0.05(-0.19%)
Aug 25, 2009 26.50 26.69 25.65 25.88 339,017 -0.62(-2.34%)
Aug 24, 2009 26.63 26.74 26.47 26.50 266,827 -0.02(-0.06%)
Aug 21, 2009 26.55 26.70 26.32 26.52 189,299 +0.30(+1.13%)
Aug 20, 2009 26.44 26.55 26.21 26.22 172,836 -0.34(-1.28%)
Aug 19, 2009 25.78 27.00 25.61 26.56 329,094 +0.57(+2.19%)
Aug 18, 2009 25.16 26.15 25.16 25.99 216,323 +0.93(+3.70%)
Aug 17, 2009 25.19 25.44 24.95 25.06 290,407 -0.63(-2.44%)
Aug 14, 2009 26.46 26.46 25.46 25.69 178,235 -0.89(-3.35%)
Aug 13, 2009 26.45 26.60 26.16 26.58 222,385 +0.28(+1.06%)
Aug 12, 2009 26.07 26.52 26.07 26.30 268,757 +0.19(+0.73%)
Aug 11, 2009 26.42 26.43 26.05 26.11 305,647 -0.61(-2.28%)
Aug 10, 2009 26.68 26.76 26.45 26.72 463,619 +0.20(+0.74%)
Aug 07, 2009 26.84 26.92 26.37 26.52 216,578 -0.29(-1.10%)
Aug 06, 2009 27.02 27.10 26.62 26.82 483,384 -0.14(-0.52%)
Aug 05, 2009 26.82 27.04 26.38 26.96 929,274 +0.31(+1.16%)
Aug 04, 2009 26.43 26.75 26.37 26.65 653,089 +0.23(+0.87%)
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.