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, 2008 48.26 48.26 46.51 46.89 58,885 -1.14(-2.37%)
Jul 30, 2008 45.64 48.09 45.00 48.03 68,209 +2.77(+6.12%)
Jul 29, 2008 45.26 47.03 45.26 45.26 67,050 -2.17(-4.57%)
Jul 28, 2008 46.75 47.47 46.33 47.43 92,596 +0.62(+1.32%)
Jul 25, 2008 47.66 47.66 46.44 46.81 84,337 -0.80(-1.68%)
Jul 24, 2008 47.40 47.85 47.00 47.61 53,295 +0.18(+0.38%)
Jul 23, 2008 48.41 49.06 47.20 47.43 203,575 -1.45(-2.97%)
Jul 22, 2008 50.12 51.00 48.25 48.88 118,768 -1.23(-2.45%)
Jul 21, 2008 49.35 51.25 49.13 50.11 51,209 +0.87(+1.77%)
Jul 18, 2008 49.63 50.63 49.00 49.24 70,943 -0.42(-0.85%)
Jul 17, 2008 51.15 52.09 49.39 49.66 130,052 -1.45(-2.84%)
Jul 16, 2008 52.55 52.55 50.27 51.11 137,687 -1.89(-3.57%)
Jul 15, 2008 55.28 55.28 51.75 53.00 103,076 -2.01(-3.65%)
Jul 14, 2008 55.57 55.57 54.47 55.01 86,548 +0.08(+0.15%)
Jul 11, 2008 55.65 55.65 53.67 54.93 105,208 +1.31(+2.44%)
Jul 10, 2008 52.00 53.93 51.75 53.62 55,781 +1.90(+3.67%)
Jul 09, 2008 51.94 52.62 51.68 51.72 99,998 -0.12(-0.24%)
Jul 08, 2008 52.74 52.74 51.50 51.84 107,220 -1.97(-3.65%)
Jul 07, 2008 53.55 54.50 53.00 53.81 215,142 -0.98(-1.79%)
Jul 04, 2008 54.99 54.99 54.11 54.79 54,311 +0.00(+0.00%)
Jul 03, 2008 54.99 54.99 54.11 54.79 54,311 +0.36(+0.67%)
Jul 02, 2008 54.04 54.45 53.02 54.43 82,148 +1.04(+1.94%)
Jul 01, 2008 54.42 54.42 52.90 53.39 93,747 +0.50(+0.95%)
Jun 30, 2008 53.63 53.64 52.62 52.89 85,989 +0.07(+0.13%)
Jun 27, 2008 53.50 53.59 52.60 52.82 72,414 +0.18(+0.34%)
Jun 26, 2008 52.09 52.69 51.56 52.64 68,602 +2.15(+4.26%)
Jun 25, 2008 51.50 51.50 49.61 50.49 123,951 -0.86(-1.67%)
Jun 24, 2008 51.74 51.74 50.90 51.35 87,023 -1.65(-3.11%)
Jun 23, 2008 49.83 53.00 49.83 53.00 101,334 +2.78(+5.54%)
Jun 20, 2008 50.19 51.14 50.07 50.22 73,558 +0.53(+1.07%)
Jun 19, 2008 51.30 51.30 49.50 49.69 36,967 -1.56(-3.04%)
Jun 18, 2008 49.98 51.53 49.82 51.25 33,340 +0.62(+1.22%)
Jun 17, 2008 50.99 51.27 50.00 50.63 69,413 +0.07(+0.13%)
Jun 16, 2008 51.63 52.75 50.26 50.56 47,247 -0.02(-0.04%)
Jun 13, 2008 50.02 50.91 49.80 50.58 19,855 -0.57(-1.11%)
Jun 12, 2008 50.10 51.50 49.51 51.15 63,425 +0.06(+0.12%)
Jun 11, 2008 50.56 51.50 49.86 51.09 62,798 +2.18(+4.46%)
Jun 10, 2008 49.95 51.14 48.56 48.91 112,835 -0.94(-1.89%)
Jun 09, 2008 50.50 50.73 49.12 49.85 89,779 -0.70(-1.38%)
Jun 06, 2008 49.44 51.02 48.99 50.55 191,890 +3.17(+6.69%)
Jun 05, 2008 45.07 47.55 44.19 47.38 132,355 +2.12(+4.68%)
Jun 04, 2008 45.31 46.43 44.25 45.26 75,801 -0.88(-1.90%)
Jun 03, 2008 46.97 47.00 45.91 46.14 50,421 -1.30(-2.75%)
Jun 02, 2008 46.62 47.93 46.62 47.44 74,760 +0.04(+0.08%)
May 30, 2008 47.40 47.55 46.50 47.40 51,780 +0.42(+0.89%)
May 29, 2008 47.92 49.37 46.88 46.98 92,805 -1.54(-3.17%)
May 28, 2008 47.10 48.77 46.95 48.52 83,528 +0.72(+1.51%)
May 27, 2008 48.71 48.71 47.58 47.80 139,891 -1.20(-2.45%)
May 26, 2008 49.57 49.65 48.37 49.00 0 +0.00(+0.00%)
May 23, 2008 49.57 49.65 48.37 49.00 85,187 +0.48(+0.99%)
May 22, 2008 49.63 49.82 48.45 48.52 136,569 -1.18(-2.37%)
May 21, 2008 48.16 49.79 47.85 49.70 167,210 +1.67(+3.47%)
May 20, 2008 47.85 48.04 47.64 48.03 76,337 +0.88(+1.87%)
May 19, 2008 46.91 47.28 46.65 47.15 51,289 +0.16(+0.34%)
May 16, 2008 47.02 47.33 46.56 46.99 55,246 +0.92(+2.00%)
May 15, 2008 46.76 46.83 44.60 46.07 90,364 -0.04(-0.09%)
May 14, 2008 46.27 46.60 45.76 46.11 41,221 -0.70(-1.50%)
May 13, 2008 46.10 47.08 46.00 46.81 58,002 +0.66(+1.43%)
May 12, 2008 46.98 46.98 46.00 46.15 42,137 -0.84(-1.79%)
May 09, 2008 46.84 47.36 46.37 46.99 77,976 +0.62(+1.34%)
May 08, 2008 45.88 47.17 45.17 46.37 90,850 +0.46(+1.00%)
May 07, 2008 45.28 46.06 44.85 45.91 88,214 +0.79(+1.75%)
May 06, 2008 44.37 45.47 44.37 45.12 77,432 +0.62(+1.39%)
May 05, 2008 43.92 44.54 43.71 44.50 84,779 +1.37(+3.18%)
May 02, 2008 42.05 43.13 41.96 43.13 29,248 +1.60(+3.85%)
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.