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 30, 2010 26.00 26.19 25.72 25.75 243,158 -0.51(-1.94%)
Nov 29, 2010 25.94 26.33 25.71 26.26 149,683 +0.52(+2.02%)
Nov 26, 2010 25.69 25.76 25.59 25.74 191,315 -0.16(-0.62%)
Nov 24, 2010 25.18 25.90 25.90 25.90 304,034 +0.78(+3.11%)
Nov 23, 2010 24.99 25.23 24.88 25.12 224,779 -0.04(-0.16%)
Nov 22, 2010 25.17 25.21 24.90 25.16 360,648 -0.09(-0.36%)
Nov 19, 2010 25.31 25.35 25.08 25.25 535,132 -0.31(-1.21%)
Nov 18, 2010 25.44 25.63 25.31 25.56 377,804 +0.47(+1.87%)
Nov 17, 2010 25.42 25.56 25.00 25.09 615,085 -0.44(-1.72%)
Nov 16, 2010 25.85 25.85 25.48 25.53 2,891,100 -0.79(-3.00%)
Nov 15, 2010 26.33 26.38 26.11 26.32 456,429 +0.27(+1.04%)
Nov 12, 2010 26.60 26.69 26.05 26.05 519,733 -0.93(-3.46%)
Nov 11, 2010 26.97 27.12 26.90 26.98 162,335 -0.11(-0.39%)
Nov 10, 2010 26.87 27.09 26.73 27.09 406,053 +0.48(+1.80%)
Nov 09, 2010 27.00 27.03 26.50 26.61 326,028 -0.30(-1.10%)
Nov 08, 2010 26.83 26.96 26.64 26.91 446,489 -0.00(-0.02%)
Nov 05, 2010 26.73 26.92 26.58 26.91 375,532 +0.14(+0.54%)
Nov 04, 2010 26.71 26.81 26.56 26.77 656,007 +0.44(+1.65%)
Nov 03, 2010 26.12 26.41 25.85 26.33 434,835 +0.35(+1.35%)
Nov 02, 2010 26.01 26.10 25.94 25.98 130,939 +0.24(+0.93%)
Nov 01, 2010 25.97 26.00 25.69 25.74 126,553 +0.41(+1.64%)
Oct 29, 2010 25.46 25.52 25.16 25.32 403,019 -0.25(-0.98%)
Oct 28, 2010 25.68 25.70 25.42 25.57 162,752 +0.02(+0.08%)
Oct 27, 2010 25.41 25.60 25.12 25.55 99,212 +0.00(+0.02%)
Oct 25, 2010 25.82 25.87 25.38 25.55 218,020 -0.00(-0.02%)
Oct 22, 2010 25.36 25.57 25.21 25.55 37,757 +0.36(+1.41%)
Oct 21, 2010 25.56 25.72 25.02 25.20 180,309 -0.37(-1.45%)
Oct 20, 2010 25.13 25.70 25.09 25.57 417,259 +0.54(+2.16%)
Oct 19, 2010 25.36 25.60 24.96 25.03 468,832 -1.01(-3.88%)
Oct 18, 2010 25.59 26.11 25.52 26.04 129,511 +0.49(+1.92%)
Oct 15, 2010 25.85 25.93 25.35 25.55 230,837 -0.35(-1.35%)
Oct 14, 2010 25.96 26.22 25.75 25.90 350,743 -0.13(-0.50%)
Oct 13, 2010 26.01 26.20 25.96 26.03 178,322 +0.26(+1.01%)
Oct 12, 2010 25.90 25.92 25.61 25.77 188,860 -0.07(-0.25%)
Oct 11, 2010 25.82 25.96 25.74 25.84 74,721 -0.11(-0.44%)
Oct 08, 2010 25.95 26.05 25.62 25.95 208,403 +0.41(+1.61%)
Oct 07, 2010 26.27 26.27 25.50 25.54 465,752 -0.55(-2.11%)
Oct 06, 2010 26.08 26.39 25.98 26.09 523,865 +0.11(+0.42%)
Oct 05, 2010 25.78 26.07 25.67 25.98 938,534 +0.32(+1.25%)
Oct 04, 2010 25.77 25.88 25.57 25.66 843,506 -0.10(-0.39%)
Oct 01, 2010 25.76 25.81 25.47 25.76 1,655,945 +0.46(+1.82%)
Sep 30, 2010 25.19 25.43 24.98 25.30 335,748 +0.33(+1.32%)
Sep 29, 2010 24.52 24.99 24.35 24.97 173,188 +0.50(+2.04%)
Sep 28, 2010 24.41 24.60 24.29 24.47 111,028 +0.15(+0.62%)
Sep 27, 2010 24.50 24.50 24.10 24.32 74,129 -0.18(-0.73%)
Sep 24, 2010 24.32 24.60 24.30 24.50 92,203 +0.30(+1.24%)
Sep 23, 2010 24.00 24.39 23.97 24.20 119,474 +0.00(+0.00%)
Sep 22, 2010 24.45 24.50 24.10 24.20 161,686 -0.07(-0.29%)
Sep 21, 2010 24.69 24.73 24.27 24.27 318,643 -0.42(-1.70%)
Sep 20, 2010 24.42 24.85 24.36 24.69 104,826 +0.31(+1.27%)
Sep 17, 2010 24.38 24.58 24.13 24.38 87,045 -0.31(-1.26%)
Sep 15, 2010 24.67 24.81 24.60 24.69 211,403 -0.05(-0.20%)
Sep 14, 2010 24.77 25.00 24.62 24.74 318,749 -0.06(-0.24%)
Sep 13, 2010 24.76 24.88 24.69 24.80 210,918 +0.27(+1.10%)
Sep 10, 2010 24.30 24.60 24.24 24.53 114,262 +0.20(+0.82%)
Sep 09, 2010 24.77 24.84 24.30 24.33 127,310 -0.28(-1.14%)
Sep 08, 2010 24.54 24.82 24.52 24.61 114,989 +0.17(+0.70%)
Sep 07, 2010 24.26 24.68 24.00 24.44 137,073 +0.09(+0.37%)
Sep 03, 2010 24.52 24.57 23.98 24.35 431,348 -0.08(-0.33%)
Sep 02, 2010 24.09 24.48 24.02 24.43 144,211 +0.11(+0.45%)
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.