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 31, 2014 28.66 28.72 28.47 28.62 67,059 -0.02(-0.07%)
Mar 28, 2014 28.77 28.80 28.62 28.64 94,621 +0.08(+0.28%)
Mar 27, 2014 28.53 28.65 28.51 28.56 82,561 +0.33(+1.17%)
Mar 26, 2014 28.16 28.30 28.07 28.23 36,027 +0.21(+0.75%)
Mar 25, 2014 28.15 28.25 27.89 28.02 31,261 +0.01(+0.04%)
Mar 24, 2014 28.23 28.27 27.98 28.01 30,313 -0.05(-0.18%)
Mar 21, 2014 27.95 28.25 27.94 28.06 32,551 +0.27(+0.97%)
Mar 20, 2014 27.74 27.88 27.62 27.79 33,495 +0.01(+0.04%)
Mar 19, 2014 27.76 28.19 27.65 27.78 559,309 -0.03(-0.11%)
Mar 18, 2014 27.62 27.84 27.62 27.81 47,944 +0.26(+0.94%)
Mar 17, 2014 27.74 27.77 27.44 27.55 47,658 -0.36(-1.29%)
Mar 14, 2014 27.84 27.93 27.76 27.91 59,120 +0.19(+0.69%)
Mar 13, 2014 27.68 27.75 27.55 27.72 71,745 -0.02(-0.07%)
Mar 12, 2014 27.61 27.79 27.51 27.74 45,859 -0.30(-1.07%)
Mar 11, 2014 28.32 28.37 28.03 28.04 46,399 -0.32(-1.13%)
Mar 10, 2014 28.34 28.44 28.29 28.36 44,116 -0.37(-1.29%)
Mar 07, 2014 28.64 28.80 28.64 28.73 48,485 +0.16(+0.56%)
Mar 06, 2014 28.27 28.62 28.15 28.57 127,703 +0.26(+0.92%)
Mar 05, 2014 28.78 28.80 28.30 28.31 489,149 -0.54(-1.87%)
Mar 04, 2014 28.96 28.97 28.79 28.85 116,869 -0.35(-1.20%)
Mar 03, 2014 29.19 29.39 29.14 29.20 130,605 +0.55(+1.92%)
Feb 28, 2014 28.50 28.75 28.50 28.65 43,697 +0.11(+0.39%)
Feb 27, 2014 28.54 28.63 28.46 28.54 82,736 -0.05(-0.17%)
Feb 26, 2014 28.58 28.75 28.56 28.59 42,696 +0.09(+0.32%)
Feb 25, 2014 28.52 28.57 28.32 28.50 196,730 -0.18(-0.63%)
Feb 24, 2014 28.64 28.94 28.56 28.68 132,522 +0.12(+0.42%)
Feb 21, 2014 28.61 28.67 28.41 28.56 152,983 -0.13(-0.45%)
Feb 20, 2014 28.61 28.71 28.57 28.69 97,375 +0.09(+0.31%)
Feb 19, 2014 28.54 28.69 28.51 28.60 90,390 +0.12(+0.42%)
Feb 18, 2014 28.33 28.60 28.30 28.48 152,275 +0.41(+1.46%)
Feb 14, 2014 27.91 28.07 28.07 28.07 33,800 +0.05(+0.18%)
Feb 13, 2014 27.86 28.09 27.86 28.02 65,857 +0.08(+0.29%)
Feb 12, 2014 28.08 28.15 27.92 27.94 91,690 +0.14(+0.50%)
Feb 11, 2014 27.80 27.90 27.73 27.80 201,318 +0.07(+0.25%)
Feb 10, 2014 27.82 27.91 27.73 27.73 260,456 -0.05(-0.18%)
Feb 07, 2014 27.38 27.85 27.35 27.78 100,690 +0.47(+1.72%)
Feb 06, 2014 27.36 27.37 27.18 27.31 32,286 +0.33(+1.22%)
Feb 05, 2014 27.00 27.07 26.86 26.98 37,644 +0.06(+0.22%)
Feb 04, 2014 26.86 26.96 26.84 26.92 43,528 +0.21(+0.79%)
Feb 03, 2014 26.83 26.90 26.58 26.71 116,790 -0.17(-0.63%)
Jan 31, 2014 27.06 27.13 26.86 26.88 62,802 -0.23(-0.85%)
Jan 30, 2014 27.28 27.32 27.10 27.11 91,800 +0.06(+0.22%)
Jan 29, 2014 26.92 27.14 26.89 27.05 75,246 -0.01(-0.04%)
Jan 28, 2014 26.95 27.13 26.95 27.06 74,899 +0.35(+1.31%)
Jan 27, 2014 26.92 26.98 26.60 26.71 54,491 -0.19(-0.71%)
Jan 24, 2014 26.96 26.98 26.81 26.90 191,361 -0.05(-0.19%)
Jan 23, 2014 27.01 27.12 26.93 26.95 70,301 -0.13(-0.48%)
Jan 22, 2014 26.87 27.11 26.85 27.08 68,446 +0.34(+1.27%)
Jan 21, 2014 26.77 26.80 26.59 26.74 44,809 +0.27(+1.02%)
Jan 17, 2014 26.59 26.47 26.47 26.47 35,500 +0.03(+0.11%)
Jan 16, 2014 26.43 26.47 26.33 26.44 29,332 -0.08(-0.30%)
Jan 15, 2014 26.22 26.61 26.07 26.52 69,387 +0.45(+1.73%)
Jan 14, 2014 26.14 26.21 26.02 26.07 83,425 +0.13(+0.50%)
Jan 13, 2014 26.09 26.13 25.89 25.94 43,790 -0.33(-1.26%)
Jan 10, 2014 26.19 26.29 26.05 26.27 158,478 +0.13(+0.50%)
Jan 09, 2014 26.22 26.22 25.88 26.14 47,339 +0.00(+0.00%)
Jan 08, 2014 26.44 26.44 26.10 26.14 51,465 -0.31(-1.17%)
Jan 07, 2014 26.45 26.53 26.41 26.45 107,542 -0.07(-0.26%)
Jan 06, 2014 26.52 26.59 26.44 26.52 56,829 -0.11(-0.41%)
Jan 03, 2014 26.87 26.91 26.50 26.63 89,867 -0.32(-1.19%)
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.