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 (%)
Nov 28, 2008 22.66 22.73 22.05 22.40 24,583 -0.91(-3.90%)
Nov 26, 2008 22.54 23.31 21.50 23.31 103,621 +1.58(+7.27%)
Nov 25, 2008 22.37 22.41 21.65 21.73 113,567 -0.57(-2.56%)
Nov 24, 2008 21.80 23.05 21.24 22.30 130,629 +1.13(+5.34%)
Nov 21, 2008 21.37 21.38 20.61 21.17 53,474 +0.24(+1.15%)
Nov 20, 2008 21.69 21.86 20.82 20.93 97,320 -1.42(-6.35%)
Nov 19, 2008 22.80 22.95 22.35 22.35 42,606 -0.29(-1.28%)
Nov 18, 2008 23.45 23.45 22.45 22.64 23,389 -0.36(-1.57%)
Nov 17, 2008 23.52 24.49 22.85 23.00 171,214 -0.71(-2.99%)
Nov 14, 2008 23.83 24.12 23.41 23.71 34,565 -0.90(-3.66%)
Nov 13, 2008 23.53 24.83 23.16 24.61 68,681 +1.22(+5.22%)
Nov 12, 2008 24.80 24.80 23.28 23.39 47,997 -1.14(-4.65%)
Nov 11, 2008 25.10 25.79 24.35 24.53 33,868 -1.08(-4.22%)
Nov 10, 2008 26.84 26.84 24.77 25.61 65,395 +0.42(+1.67%)
Nov 07, 2008 25.70 25.75 25.15 25.19 28,386 -0.07(-0.28%)
Nov 06, 2008 26.47 26.47 25.12 25.26 261,750 -1.67(-6.20%)
Nov 05, 2008 28.45 28.48 26.47 26.93 82,427 -1.40(-4.94%)
Nov 04, 2008 26.74 28.85 26.74 28.33 65,080 +2.38(+9.17%)
Nov 03, 2008 26.61 26.92 25.76 25.95 94,553 -1.34(-4.91%)
Oct 31, 2008 26.06 27.45 25.50 27.29 302,609 +0.99(+3.76%)
Oct 30, 2008 27.23 27.23 25.74 26.30 571,287 -0.75(-2.79%)
Oct 29, 2008 26.18 27.52 26.18 27.05 85,266 +1.43(+5.56%)
Oct 28, 2008 25.53 25.73 24.75 25.63 33,044 +0.55(+2.19%)
Oct 27, 2008 25.01 26.13 24.90 25.08 54,537 -0.53(-2.07%)
Oct 24, 2008 25.48 27.25 25.00 25.61 617,711 -1.69(-6.19%)
Oct 23, 2008 26.89 27.51 26.52 27.30 190,764 +1.30(+5.00%)
Oct 22, 2008 27.74 27.74 26.00 26.00 113,965 -2.59(-9.06%)
Oct 21, 2008 28.76 28.85 28.02 28.59 63,078 -1.34(-4.48%)
Oct 20, 2008 29.41 29.98 28.35 29.93 83,294 +1.26(+4.39%)
Oct 17, 2008 27.77 29.38 27.77 28.67 121,422 +0.09(+0.32%)
Oct 16, 2008 29.06 29.22 27.53 28.58 51,319 -0.87(-2.95%)
Oct 15, 2008 29.96 30.24 29.29 29.45 68,829 -1.55(-5.00%)
Oct 14, 2008 32.89 33.18 30.61 31.00 141,140 +0.40(+1.31%)
Oct 13, 2008 32.03 32.30 30.60 30.60 72,510 -0.88(-2.80%)
Oct 10, 2008 31.60 32.39 30.25 31.48 140,952 -2.02(-6.03%)
Oct 09, 2008 33.98 33.98 32.53 33.50 70,918 -0.08(-0.24%)
Oct 08, 2008 32.78 34.00 32.53 33.58 37,113 +0.04(+0.12%)
Oct 07, 2008 33.80 34.24 33.00 33.54 116,084 -0.10(-0.30%)
Oct 06, 2008 34.34 34.81 33.12 33.64 188,457 -1.66(-4.70%)
Oct 03, 2008 35.30 36.24 35.00 35.30 39,351 -0.66(-1.84%)
Oct 02, 2008 36.81 36.81 35.52 35.96 77,951 -1.68(-4.46%)
Oct 01, 2008 37.68 38.16 36.50 37.64 15,037 -0.78(-2.03%)
Sep 30, 2008 37.61 38.73 37.37 38.42 40,069 +1.55(+4.20%)
Sep 29, 2008 38.79 38.79 36.60 36.87 108,527 -3.48(-8.62%)
Sep 26, 2008 39.40 40.60 39.40 40.35 0 -0.25(-0.62%)
Sep 25, 2008 39.71 40.78 39.35 40.60 27,902 +1.05(+2.65%)
Sep 24, 2008 40.64 40.65 39.47 39.55 25,430 -0.46(-1.14%)
Sep 23, 2008 40.72 41.00 39.25 40.01 71,240 -0.98(-2.40%)
Sep 22, 2008 39.68 42.45 39.68 40.99 126,594 +0.99(+2.48%)
Sep 19, 2008 38.60 40.00 37.80 40.00 0 +2.28(+6.04%)
Sep 18, 2008 38.04 39.96 36.75 37.72 117,123 +0.80(+2.17%)
Sep 17, 2008 35.66 37.11 34.95 36.92 93,202 +1.36(+3.81%)
Sep 16, 2008 35.01 36.10 34.90 35.56 133,261 -1.04(-2.83%)
Sep 15, 2008 37.52 37.83 36.58 36.60 149,059 -2.21(-5.69%)
Sep 12, 2008 39.40 39.40 38.50 38.81 27,778 -0.01(-0.03%)
Sep 11, 2008 39.49 39.54 38.66 38.82 51,394 -0.99(-2.49%)
Sep 10, 2008 39.80 40.99 39.20 39.81 46,874 +0.41(+1.03%)
Sep 09, 2008 40.50 40.63 39.39 39.40 54,017 -1.78(-4.32%)
Sep 08, 2008 41.85 41.92 40.56 41.18 27,483 +0.26(+0.64%)
Sep 05, 2008 41.62 41.75 40.80 40.92 0 -0.74(-1.78%)
Sep 04, 2008 42.43 42.48 41.37 41.66 80,917 -0.92(-2.16%)
Sep 03, 2008 42.14 42.90 41.85 42.58 52,535 -0.33(-0.77%)
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.