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, 2016 8.820 8.840 8.570 8.570 191,988 -0.38(-4.25%)
Oct 28, 2016 9.020 9.110 8.910 8.950 758,355 -0.16(-1.76%)
Oct 27, 2016 9.110 9.150 9.070 9.110 195,634 +0.10(+1.11%)
Oct 26, 2016 9.010 9.180 8.970 9.010 788,688 -0.14(-1.53%)
Oct 25, 2016 9.220 9.272 9.130 9.150 146,264 -0.13(-1.40%)
Oct 24, 2016 9.230 9.280 9.125 9.280 85,089 -0.02(-0.22%)
Oct 21, 2016 9.230 9.311 9.185 9.300 98,081 +0.08(+0.85%)
Oct 20, 2016 9.260 9.270 9.200 9.222 134,845 -0.16(-1.68%)
Oct 19, 2016 9.320 9.480 9.320 9.380 503,437 +0.15(+1.57%)
Oct 18, 2016 9.260 9.280 9.150 9.235 158,059 +0.06(+0.71%)
Oct 17, 2016 9.210 9.210 9.110 9.170 173,314 -0.06(-0.65%)
Oct 14, 2016 9.250 9.260 9.157 9.230 248,006 -0.02(-0.22%)
Oct 13, 2016 9.200 9.280 9.080 9.250 641,740 +0.03(+0.33%)
Oct 12, 2016 9.250 9.270 9.180 9.220 422,449 -0.10(-1.07%)
Oct 11, 2016 9.410 9.440 9.260 9.320 550,039 -0.08(-0.85%)
Oct 10, 2016 9.310 9.505 9.310 9.400 556,559 +0.24(+2.62%)
Oct 07, 2016 9.290 9.300 9.120 9.160 461,623 -0.14(-1.51%)
Oct 06, 2016 9.280 9.330 9.220 9.300 464,192 +0.13(+1.42%)
Oct 05, 2016 9.180 9.230 9.110 9.170 964,764 +0.14(+1.55%)
Oct 04, 2016 9.090 9.090 8.995 9.030 186,710 +0.02(+0.22%)
Oct 03, 2016 8.950 9.076 8.870 9.010 379,162 +0.14(+1.58%)
Sep 30, 2016 8.900 8.930 8.840 8.870 462,752 +0.05(+0.57%)
Sep 29, 2016 8.760 8.941 8.730 8.820 278,042 +0.16(+1.85%)
Sep 28, 2016 8.410 8.790 8.270 8.660 974,896 +0.38(+4.59%)
Sep 27, 2016 8.310 8.380 8.240 8.280 602,995 -0.22(-2.59%)
Sep 26, 2016 8.450 8.585 8.436 8.500 236,027 +0.18(+2.16%)
Sep 23, 2016 8.550 8.610 8.260 8.320 301,868 -0.27(-3.14%)
Sep 22, 2016 8.580 8.620 8.550 8.590 275,198 +0.12(+1.42%)
Sep 21, 2016 8.380 8.470 8.350 8.470 215,752 +0.20(+2.42%)
Sep 20, 2016 8.140 8.310 8.120 8.270 277,569 +0.04(+0.49%)
Sep 19, 2016 8.270 8.395 8.230 8.230 124,842 -0.02(-0.24%)
Sep 16, 2016 8.190 8.295 8.175 8.250 354,301 -0.10(-1.20%)
Sep 15, 2016 8.310 8.439 8.250 8.350 388,510 +0.08(+0.97%)
Sep 14, 2016 8.410 8.532 8.259 8.270 254,483 -0.22(-2.59%)
Sep 13, 2016 8.580 8.630 8.480 8.490 519,595 -0.17(-1.96%)
Sep 12, 2016 8.500 8.740 8.475 8.660 277,870 +0.03(+0.35%)
Sep 09, 2016 8.800 8.820 8.630 8.630 728,940 -0.33(-3.68%)
Sep 08, 2016 8.750 9.005 8.670 8.960 1,178,290 +0.34(+3.94%)
Sep 07, 2016 8.500 8.620 8.430 8.620 403,388 +0.13(+1.53%)
Sep 06, 2016 8.340 8.495 8.310 8.490 397,194 +0.13(+1.56%)
Sep 02, 2016 8.330 8.360 8.360 8.360 470,700 +0.14(+1.70%)
Sep 01, 2016 8.300 8.350 8.130 8.220 494,919 -0.21(-2.49%)
Aug 31, 2016 8.650 8.670 8.400 8.430 1,379,580 -0.31(-3.55%)
Aug 30, 2016 8.890 8.910 8.700 8.740 202,012 -0.10(-1.13%)
Aug 29, 2016 8.830 8.890 8.810 8.840 216,168 -0.10(-1.12%)
Aug 26, 2016 8.920 9.110 8.860 8.940 191,524 +0.03(+0.28%)
Aug 25, 2016 8.810 8.940 8.780 8.915 198,166 +0.10(+1.19%)
Aug 24, 2016 8.890 8.970 8.780 8.810 491,445 -0.18(-2.00%)
Aug 23, 2016 8.800 9.050 8.770 8.990 661,795 +0.11(+1.24%)
Aug 22, 2016 8.960 8.990 8.880 8.880 791,316 -0.25(-2.74%)
Aug 19, 2016 9.160 9.180 9.070 9.130 406,055 -0.01(-0.11%)
Aug 18, 2016 9.030 9.179 9.020 9.140 493,565 +0.20(+2.24%)
Aug 17, 2016 8.850 8.970 8.775 8.940 605,569 +0.07(+0.79%)
Aug 16, 2016 8.750 8.900 8.700 8.870 214,092 +0.13(+1.49%)
Aug 15, 2016 8.630 8.760 8.600 8.740 260,377 +0.18(+2.10%)
Aug 12, 2016 8.420 8.570 8.410 8.560 170,024 +0.18(+2.15%)
Aug 11, 2016 8.140 8.460 8.140 8.380 365,825 +0.30(+3.71%)
Aug 10, 2016 8.270 8.350 8.060 8.080 759,747 -0.15(-1.88%)
Aug 09, 2016 8.330 8.359 8.210 8.235 312,906 -0.03(-0.30%)
Aug 08, 2016 8.230 8.358 8.230 8.260 544,286 +0.13(+1.60%)
Aug 05, 2016 8.080 8.130 7.980 8.130 712,748 +0.03(+0.37%)
Aug 04, 2016 7.890 8.127 7.870 8.100 619,895 +0.11(+1.38%)
Aug 03, 2016 7.770 8.000 7.700 7.990 556,046 +0.23(+2.96%)
Aug 02, 2016 7.960 7.977 7.709 7.760 272,241 -0.09(-1.15%)
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.