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 (%)
Jul 31, 2007 27.62 27.92 27.54 27.84 12,100 +0.29(+1.05%)
Jul 30, 2007 27.71 27.71 27.30 27.55 28,200 -0.11(-0.40%)
Jul 27, 2007 27.55 27.89 27.32 27.66 22,100 +0.47(+1.73%)
Jul 26, 2007 27.98 28.25 27.19 27.19 10,100 -0.68(-2.44%)
Jul 25, 2007 27.27 27.87 27.01 27.87 29,400 +0.65(+2.39%)
Jul 24, 2007 27.40 27.40 27.13 27.22 31,100 -0.50(-1.80%)
Jul 23, 2007 27.59 27.72 27.49 27.72 19,100 +0.04(+0.14%)
Jul 20, 2007 27.84 27.84 27.65 27.68 11,100 -0.22(-0.79%)
Jul 19, 2007 27.84 27.90 27.54 27.90 127,600 +0.24(+0.87%)
Jul 18, 2007 27.34 27.66 27.23 27.66 15,700 +0.46(+1.69%)
Jul 17, 2007 27.40 27.54 27.13 27.20 30,400 -0.28(-1.02%)
Jul 16, 2007 27.67 27.69 27.36 27.48 27,100 -0.27(-0.97%)
Jul 13, 2007 27.57 27.75 27.50 27.75 19,400 +0.11(+0.40%)
Jul 12, 2007 27.88 27.97 27.46 27.64 15,100 -0.06(-0.22%)
Jul 11, 2007 27.76 27.90 27.70 27.70 15,900 -0.09(-0.32%)
Jul 10, 2007 27.60 27.86 27.49 27.79 15,700 +0.12(+0.43%)
Jul 09, 2007 27.71 27.82 27.58 27.67 20,600 +0.04(+0.14%)
Jul 06, 2007 27.51 27.76 27.41 27.63 19,600 +0.17(+0.62%)
Jul 05, 2007 27.51 27.64 27.14 27.46 19,000 +0.06(+0.22%)
Jul 03, 2007 27.35 27.44 27.31 27.40 8,400 +0.09(+0.33%)
Jul 02, 2007 27.01 27.40 26.96 27.31 30,400 +0.21(+0.77%)
Jun 29, 2007 27.01 27.17 27.00 27.10 9,900 +0.27(+1.01%)
Jun 28, 2007 26.75 26.93 26.59 26.83 33,900 +0.10(+0.37%)
Jun 27, 2007 26.51 26.92 26.41 26.73 17,900 -0.03(-0.11%)
Jun 26, 2007 26.92 26.92 26.62 26.76 8,200 -0.52(-1.91%)
Jun 25, 2007 26.90 27.36 26.85 27.28 18,400 +0.06(+0.22%)
Jun 22, 2007 26.96 27.26 26.96 27.22 14,300 +0.31(+1.15%)
Jun 21, 2007 27.26 27.26 26.88 26.91 15,300 +0.07(+0.26%)
Jun 20, 2007 27.27 27.28 26.65 26.84 12,800 -0.40(-1.47%)
Jun 19, 2007 27.36 27.38 27.10 27.24 11,500 -0.17(-0.62%)
Jun 18, 2007 27.14 27.45 27.03 27.41 127,800 +0.28(+1.03%)
Jun 15, 2007 27.09 27.13 26.95 27.13 19,900 +0.17(+0.63%)
Jun 14, 2007 26.88 27.05 26.88 26.96 13,700 +0.23(+0.86%)
Jun 13, 2007 26.46 26.74 26.26 26.73 21,000 +0.36(+1.37%)
Jun 12, 2007 26.41 26.41 26.30 26.37 3,100 -0.13(-0.49%)
Jun 11, 2007 26.18 26.54 26.01 26.50 27,300 +0.47(+1.81%)
Jun 08, 2007 26.53 26.53 26.00 26.03 27,500 -0.76(-2.84%)
Jun 07, 2007 26.90 27.06 26.79 26.79 23,600 +0.22(+0.83%)
Jun 06, 2007 26.49 26.75 26.17 26.57 30,200 +0.04(+0.15%)
Jun 05, 2007 26.50 26.61 26.49 26.53 1,010,000 -0.17(-0.64%)
Jun 04, 2007 26.43 26.70 26.33 26.70 13,400 +0.38(+1.44%)
Jun 01, 2007 26.05 26.41 25.98 26.32 13,000 +0.31(+1.19%)
May 31, 2007 25.84 26.01 25.51 26.01 22,000 +0.07(+0.27%)
May 30, 2007 26.00 26.05 25.80 25.94 3,300 +0.06(+0.23%)
May 29, 2007 26.31 26.31 25.82 25.88 12,900 -0.65(-2.45%)
May 25, 2007 26.48 26.68 26.41 26.53 37,900 +0.16(+0.61%)
May 24, 2007 26.64 26.67 26.13 26.37 59,700 -0.19(-0.72%)
May 23, 2007 26.35 26.59 26.33 26.56 13,100 +0.19(+0.72%)
May 22, 2007 26.69 26.69 26.35 26.37 12,200 -0.41(-1.53%)
May 21, 2007 26.48 26.89 26.37 26.78 10,100 +0.27(+1.02%)
May 18, 2007 26.50 26.58 26.40 26.51 4,500 -0.04(-0.15%)
May 17, 2007 26.20 26.67 26.20 26.55 13,200 +0.65(+2.51%)
May 16, 2007 26.18 26.18 25.78 25.90 19,200 -0.35(-1.33%)
May 15, 2007 25.94 26.25 25.92 26.25 87,100 +0.37(+1.43%)
May 14, 2007 26.06 26.10 25.83 25.88 4,600 -0.15(-0.57%)
May 11, 2007 25.95 26.03 25.85 26.03 5,700 +0.10(+0.38%)
May 10, 2007 25.83 25.93 25.68 25.93 7,700 +0.18(+0.70%)
May 09, 2007 25.84 25.94 25.49 25.75 22,100 -0.15(-0.58%)
May 08, 2007 25.82 25.96 25.65 25.90 13,400 +0.12(+0.47%)
May 07, 2007 26.03 26.03 25.78 25.78 33,300 -0.24(-0.92%)
May 04, 2007 26.23 26.42 25.90 26.02 11,900 -0.27(-1.03%)
May 03, 2007 26.32 26.32 26.01 26.29 14,400 +0.03(+0.11%)
May 02, 2007 26.40 26.43 26.13 26.26 4,700 -0.09(-0.34%)
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.