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, 2017 9.180 9.265 9.170 9.240 505,373 +0.05(+0.54%)
Oct 30, 2017 9.210 9.240 9.135 9.190 478,491 +0.04(+0.44%)
Oct 27, 2017 8.940 9.170 8.940 9.150 839,589 +0.19(+2.12%)
Oct 26, 2017 8.870 8.960 8.850 8.960 250,482 +0.07(+0.79%)
Oct 25, 2017 8.880 8.910 8.845 8.890 407,971 -0.04(-0.45%)
Oct 24, 2017 8.870 8.930 8.805 8.930 3,654,093 +0.12(+1.36%)
Oct 23, 2017 8.870 8.870 8.790 8.810 128,691 -0.02(-0.23%)
Oct 20, 2017 8.730 8.840 8.720 8.830 266,584 +0.05(+0.57%)
Oct 19, 2017 8.750 8.815 8.750 8.780 210,103 -0.09(-1.01%)
Oct 18, 2017 8.890 8.920 8.824 8.870 452,779 +0.01(+0.11%)
Oct 17, 2017 8.870 8.920 8.770 8.860 7,519,371 -0.02(-0.23%)
Oct 16, 2017 8.920 8.920 8.841 8.880 102,808 +0.09(+1.02%)
Oct 13, 2017 8.800 8.827 8.740 8.790 164,391 +0.11(+1.27%)
Oct 12, 2017 8.630 8.720 8.612 8.680 167,795 -0.11(-1.25%)
Oct 11, 2017 8.730 8.790 8.670 8.790 142,487 +0.08(+0.92%)
Oct 10, 2017 8.660 8.755 8.650 8.710 295,570 +0.19(+2.23%)
Oct 09, 2017 8.530 8.560 8.490 8.520 178,145 +0.04(+0.47%)
Oct 06, 2017 8.540 8.550 8.460 8.480 176,556 -0.26(-2.97%)
Oct 05, 2017 8.620 8.770 8.620 8.740 150,187 +0.17(+1.98%)
Oct 04, 2017 8.630 8.678 8.570 8.570 360,234 -0.07(-0.81%)
Oct 03, 2017 8.660 8.680 8.620 8.640 380,344 -0.02(-0.23%)
Oct 02, 2017 8.610 8.660 8.573 8.660 150,167 -0.13(-1.48%)
Sep 29, 2017 8.810 8.825 8.770 8.790 259,841 -0.02(-0.23%)
Sep 28, 2017 8.950 8.970 8.760 8.810 498,703 -0.06(-0.68%)
Sep 27, 2017 8.900 8.915 8.830 8.870 472,950 +0.00(+0.00%)
Sep 26, 2017 8.830 8.890 8.800 8.870 608,248 -0.04(-0.45%)
Sep 25, 2017 8.770 8.920 8.760 8.910 269,324 +0.22(+2.53%)
Sep 22, 2017 8.670 8.700 8.640 8.690 375,410 -0.02(-0.23%)
Sep 21, 2017 8.650 8.720 8.620 8.710 3,695,302 +0.02(+0.23%)
Sep 20, 2017 8.650 8.740 8.610 8.690 7,244,065 +0.11(+1.28%)
Sep 19, 2017 8.650 8.660 8.540 8.580 798,391 -0.04(-0.46%)
Sep 18, 2017 8.620 8.660 8.540 8.620 326,553 -0.05(-0.58%)
Sep 15, 2017 8.660 8.690 8.620 8.670 309,036 +0.07(+0.81%)
Sep 14, 2017 8.620 8.690 8.580 8.600 581,553 +0.06(+0.70%)
Sep 13, 2017 8.450 8.550 8.430 8.540 277,344 +0.10(+1.18%)
Sep 12, 2017 8.400 8.440 8.380 8.440 85,966 +0.04(+0.48%)
Sep 11, 2017 8.290 8.425 8.270 8.400 365,451 +0.06(+0.72%)
Sep 08, 2017 8.510 8.540 8.300 8.340 598,858 -0.19(-2.23%)
Sep 07, 2017 8.500 8.550 8.470 8.530 299,096 -0.01(-0.12%)
Sep 06, 2017 8.530 8.553 8.480 8.540 265,416 +0.11(+1.30%)
Sep 05, 2017 8.470 8.510 8.430 8.430 259,944 +0.06(+0.72%)
Sep 01, 2017 8.350 8.360 8.290 8.370 449,613 +0.04(+0.48%)
Aug 31, 2017 8.140 8.350 8.140 8.330 285,763 +0.30(+3.74%)
Aug 30, 2017 8.110 8.180 8.030 8.030 62,842 -0.10(-1.23%)
Aug 29, 2017 8.090 8.130 8.050 8.130 201,331 +0.03(+0.37%)
Aug 28, 2017 8.200 8.200 8.030 8.100 220,799 -0.13(-1.58%)
Aug 25, 2017 8.180 8.250 8.180 8.230 90,994 +0.04(+0.49%)
Aug 24, 2017 8.240 8.243 8.110 8.190 73,382 -0.10(-1.21%)
Aug 23, 2017 8.190 8.300 8.175 8.290 201,156 +0.11(+1.34%)
Aug 22, 2017 8.160 8.220 8.140 8.180 180,331 +0.06(+0.74%)
Aug 21, 2017 8.220 8.250 8.060 8.120 182,568 -0.19(-2.23%)
Aug 18, 2017 8.060 8.320 8.015 8.305 345,840 +0.27(+3.30%)
Aug 17, 2017 8.000 8.080 7.980 8.040 154,391 +0.00(+0.00%)
Aug 16, 2017 8.180 8.230 8.028 8.040 173,838 -0.12(-1.41%)
Aug 15, 2017 8.100 8.175 8.080 8.155 119,791 -0.01(-0.06%)
Aug 14, 2017 8.330 8.400 8.140 8.160 212,820 -0.18(-2.16%)
Aug 11, 2017 8.250 8.370 8.210 8.340 334,142 +0.06(+0.79%)
Aug 10, 2017 8.510 8.520 8.270 8.275 140,077 -0.20(-2.30%)
Aug 09, 2017 8.450 8.480 8.410 8.470 299,934 +0.05(+0.59%)
Aug 08, 2017 8.390 8.482 8.380 8.420 210,805 -0.02(-0.24%)
Aug 07, 2017 8.380 8.470 8.330 8.440 464,067 +0.00(+0.00%)
Aug 04, 2017 8.400 8.475 8.350 8.440 408,462 +0.06(+0.72%)
Aug 03, 2017 8.490 8.510 8.350 8.380 408,972 -0.06(-0.71%)
Aug 02, 2017 8.410 8.470 8.330 8.440 424,860 +0.03(+0.36%)
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.