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 31, 2013 27.18 27.28 27.03 27.05 56,753 -0.11(-0.41%)
Oct 30, 2013 27.18 27.27 27.15 27.16 87,608 -0.20(-0.73%)
Oct 29, 2013 27.30 27.39 27.24 27.36 133,647 +0.00(+0.00%)
Oct 28, 2013 27.19 27.42 27.16 27.36 66,340 +0.14(+0.51%)
Oct 25, 2013 26.98 27.22 26.98 27.22 36,480 +0.24(+0.89%)
Oct 24, 2013 26.85 26.99 26.80 26.98 126,022 -0.02(-0.06%)
Oct 23, 2013 27.00 27.16 26.94 27.00 134,291 -0.47(-1.73%)
Oct 22, 2013 27.78 27.81 27.44 27.47 86,600 -0.21(-0.76%)
Oct 21, 2013 27.73 27.87 27.59 27.68 98,485 -0.30(-1.07%)
Oct 18, 2013 27.91 27.98 27.81 27.98 26,668 +0.23(+0.83%)
Oct 17, 2013 27.96 27.98 27.65 27.75 359,196 -0.46(-1.63%)
Oct 16, 2013 28.06 28.35 28.04 28.21 80,535 +0.28(+1.00%)
Oct 15, 2013 27.96 28.14 27.90 27.93 137,567 -0.16(-0.57%)
Oct 14, 2013 27.97 28.20 27.91 28.09 24,219 +0.06(+0.21%)
Oct 11, 2013 27.84 28.07 27.79 28.03 77,024 -0.11(-0.39%)
Oct 10, 2013 27.78 28.21 27.77 28.14 170,694 +0.46(+1.66%)
Oct 09, 2013 27.81 27.86 27.58 27.68 48,243 -0.38(-1.35%)
Oct 08, 2013 28.16 28.18 28.03 28.06 136,675 +0.08(+0.29%)
Oct 07, 2013 27.58 28.00 27.58 27.98 30,272 +0.09(+0.32%)
Oct 04, 2013 27.86 27.94 27.75 27.89 43,617 +0.29(+1.05%)
Oct 03, 2013 27.90 27.91 27.58 27.60 84,919 -0.13(-0.47%)
Oct 02, 2013 27.40 27.81 27.37 27.73 143,271 +0.38(+1.39%)
Oct 01, 2013 27.34 27.45 27.20 27.35 275,526 -0.06(-0.22%)
Sep 27, 2013 27.51 27.73 27.37 27.41 44,438 -0.17(-0.62%)
Sep 26, 2013 27.45 27.65 27.43 27.58 105,654 +0.24(+0.88%)
Sep 25, 2013 27.60 27.60 27.29 27.34 191,265 -0.17(-0.62%)
Sep 24, 2013 27.44 27.56 27.32 27.51 101,824 -0.02(-0.07%)
Sep 23, 2013 27.53 27.62 27.44 27.53 424,066 -0.22(-0.79%)
Sep 20, 2013 27.80 27.92 27.63 27.75 74,361 +0.07(+0.25%)
Sep 19, 2013 28.06 28.08 27.67 27.68 242,759 -0.25(-0.90%)
Sep 18, 2013 27.59 28.16 27.54 27.93 92,046 +0.47(+1.71%)
Sep 17, 2013 27.60 27.66 27.38 27.46 298,228 -0.23(-0.83%)
Sep 16, 2013 27.94 27.89 27.68 27.69 151,796 -0.25(-0.89%)
Sep 13, 2013 27.76 28.00 27.70 27.94 62,282 -0.01(-0.04%)
Sep 12, 2013 27.92 28.06 27.90 27.95 128,889 +0.24(+0.87%)
Sep 11, 2013 27.87 27.87 27.52 27.71 100,983 -0.06(-0.22%)
Sep 10, 2013 27.61 27.80 27.56 27.77 248,733 -0.27(-0.96%)
Sep 09, 2013 28.15 28.26 27.99 28.04 688,430 -0.12(-0.43%)
Sep 06, 2013 28.19 28.34 28.12 28.16 80,892 +0.14(+0.50%)
Sep 05, 2013 28.05 28.17 27.90 28.02 561,422 +0.11(+0.39%)
Sep 04, 2013 27.78 27.98 27.73 27.91 247,486 -0.16(-0.57%)
Sep 03, 2013 27.84 28.11 27.82 28.07 1,195,988 +0.55(+2.00%)
Aug 30, 2013 27.76 28.12 27.52 27.52 153,936 -0.36(-1.29%)
Aug 29, 2013 28.21 28.26 27.75 27.88 96,643 -0.31(-1.10%)
Aug 28, 2013 28.35 28.41 28.08 28.19 253,366 +0.04(+0.14%)
Aug 27, 2013 28.20 28.32 28.11 28.15 190,136 +0.34(+1.22%)
Aug 26, 2013 27.75 27.82 27.70 27.81 32,992 +0.01(+0.04%)
Aug 23, 2013 27.62 27.86 27.55 27.80 55,025 +0.19(+0.69%)
Aug 22, 2013 27.64 27.69 27.56 27.61 41,037 +0.03(+0.11%)
Aug 21, 2013 27.70 27.91 27.54 27.58 65,229 -0.14(-0.51%)
Aug 20, 2013 27.70 27.97 27.64 27.72 50,757 -0.10(-0.36%)
Aug 19, 2013 27.97 27.99 27.76 27.82 93,206 -0.17(-0.61%)
Aug 16, 2013 27.82 27.99 27.68 27.99 36,929 +0.19(+0.68%)
Aug 15, 2013 27.79 27.87 27.66 27.80 43,135 +0.11(+0.40%)
Aug 14, 2013 27.58 27.74 27.54 27.69 58,771 +0.11(+0.40%)
Aug 13, 2013 27.52 27.69 27.50 27.58 45,512 +0.06(+0.21%)
Aug 12, 2013 27.24 27.54 27.19 27.52 34,086 +0.24(+0.89%)
Aug 09, 2013 27.06 27.34 27.02 27.28 73,208 +0.25(+0.92%)
Aug 08, 2013 27.05 27.09 26.80 27.03 57,721 -0.12(-0.44%)
Aug 07, 2013 27.15 27.27 27.11 27.15 48,051 -0.18(-0.66%)
Aug 06, 2013 27.47 27.50 27.21 27.33 90,538 -0.20(-0.73%)
Aug 05, 2013 27.29 27.61 27.28 27.53 60,700 +0.01(+0.04%)
Aug 02, 2013 27.49 27.57 27.45 27.52 145,131 +0.02(+0.07%)
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.