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 (%)
Mar 28, 2013 26.88 27.07 26.84 27.00 330,904 +0.16(+0.60%)
Mar 27, 2013 26.65 26.93 26.60 26.84 416,323 +0.04(+0.15%)
Mar 26, 2013 26.62 26.83 26.51 26.80 186,631 +0.50(+1.90%)
Mar 25, 2013 26.30 26.59 26.16 26.30 388,191 +0.23(+0.88%)
Mar 22, 2013 25.89 26.08 25.76 26.07 106,380 +0.36(+1.40%)
Mar 21, 2013 25.83 25.97 25.56 25.71 190,118 -0.27(-1.04%)
Mar 20, 2013 25.97 26.04 25.75 25.98 149,749 +0.27(+1.05%)
Mar 19, 2013 26.17 26.21 25.71 25.71 176,565 -0.45(-1.72%)
Mar 18, 2013 25.70 26.22 25.65 26.16 358,382 +0.04(+0.15%)
Mar 15, 2013 26.10 26.15 25.96 26.12 73,274 +0.15(+0.58%)
Mar 14, 2013 25.84 25.99 25.82 25.97 93,050 +0.18(+0.70%)
Mar 13, 2013 26.01 26.07 25.66 25.79 240,309 -0.04(-0.15%)
Mar 12, 2013 26.01 26.14 25.82 25.83 251,658 +0.11(+0.43%)
Mar 11, 2013 25.56 25.78 25.45 25.72 92,827 +0.00(+0.00%)
Mar 08, 2013 25.56 25.76 25.48 25.72 207,926 +0.10(+0.39%)
Mar 07, 2013 25.47 25.67 25.47 25.62 157,887 +0.26(+1.03%)
Mar 06, 2013 25.39 25.39 25.13 25.36 95,166 -0.08(-0.31%)
Mar 05, 2013 25.31 25.48 25.24 25.44 118,010 +0.21(+0.83%)
Mar 04, 2013 25.36 25.38 25.05 25.23 168,494 -0.26(-1.02%)
Mar 01, 2013 25.42 25.51 25.25 25.49 1,421,045 -0.22(-0.86%)
Feb 28, 2013 26.03 26.03 25.65 25.71 1,188,501 -0.26(-1.00%)
Feb 27, 2013 25.89 26.12 25.88 25.97 193,439 +0.01(+0.04%)
Feb 26, 2013 26.06 26.17 25.84 25.96 254,804 -0.23(-0.88%)
Feb 22, 2013 26.04 26.19 25.96 26.19 108,214 +0.16(+0.61%)
Feb 21, 2013 26.11 26.24 26.00 26.03 344,212 -0.58(-2.18%)
Feb 20, 2013 27.27 27.29 26.46 26.61 398,655 -0.64(-2.35%)
Feb 19, 2013 27.00 27.25 26.95 27.25 219,420 +0.16(+0.59%)
Feb 15, 2013 27.08 27.11 26.92 27.09 307,388 -0.38(-1.38%)
Feb 14, 2013 27.52 27.58 27.45 27.47 499,882 +0.03(+0.11%)
Feb 13, 2013 27.64 27.67 27.33 27.44 318,461 -0.08(-0.29%)
Feb 12, 2013 27.49 27.59 27.45 27.52 232,365 +0.12(+0.44%)
Feb 11, 2013 27.01 27.42 26.94 27.40 562,547 +0.30(+1.11%)
Feb 08, 2013 27.25 27.30 26.97 27.10 434,969 +0.02(+0.07%)
Feb 07, 2013 27.35 27.39 27.01 27.08 252,522 -0.23(-0.84%)
Feb 06, 2013 26.93 27.35 26.91 27.31 170,152 +0.21(+0.77%)
Feb 04, 2013 27.18 27.31 27.05 27.10 191,840 -0.41(-1.49%)
Feb 01, 2013 27.30 27.64 27.25 27.51 268,843 +0.06(+0.22%)
Jan 31, 2013 27.31 27.50 27.31 27.45 350,356 -0.07(-0.25%)
Jan 30, 2013 27.47 27.57 27.37 27.52 332,429 +0.17(+0.62%)
Jan 29, 2013 27.29 27.47 27.22 27.35 382,186 +0.24(+0.89%)
Jan 28, 2013 27.15 27.16 26.87 27.11 237,408 +0.12(+0.44%)
Jan 25, 2013 27.11 27.14 26.90 26.99 193,430 -0.01(-0.04%)
Jan 24, 2013 27.01 27.16 26.94 27.00 205,693 +0.17(+0.63%)
Jan 23, 2013 27.00 27.08 26.74 26.83 645,835 -0.24(-0.89%)
Jan 22, 2013 26.94 27.15 26.88 27.07 394,618 +0.17(+0.63%)
Jan 18, 2013 26.82 26.92 26.68 26.90 473,078 +0.10(+0.37%)
Jan 17, 2013 26.80 26.94 26.71 26.80 524,626 +0.36(+1.36%)
Jan 16, 2013 26.33 26.53 26.27 26.44 547,536 +0.17(+0.65%)
Jan 15, 2013 26.53 26.53 26.24 26.27 728,051 -0.23(-0.87%)
Jan 14, 2013 26.43 26.54 26.20 26.50 201,567 +0.16(+0.61%)
Jan 11, 2013 26.22 26.38 26.09 26.34 306,422 -0.08(-0.30%)
Jan 10, 2013 26.54 26.57 26.38 26.42 409,605 +0.15(+0.57%)
Jan 09, 2013 26.33 26.39 26.17 26.27 699,111 -0.02(-0.08%)
Jan 08, 2013 26.34 26.36 26.15 26.29 1,210,049 +0.07(+0.27%)
Jan 07, 2013 26.09 26.26 26.08 26.22 428,850 +0.05(+0.19%)
Jan 04, 2013 26.11 26.24 26.00 26.17 186,984 +0.02(+0.08%)
Jan 03, 2013 26.25 26.30 26.12 26.15 344,417 -0.08(-0.30%)
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.