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, 2012 25.52 25.60 24.97 24.99 596,974 -0.49(-1.92%)
Jul 30, 2012 25.59 25.67 25.47 25.48 84,449 -0.14(-0.55%)
Jul 27, 2012 25.55 25.70 25.49 25.62 133,712 +0.17(+0.67%)
Jul 26, 2012 25.61 25.68 25.37 25.45 94,278 +0.13(+0.51%)
Jul 25, 2012 25.23 25.39 24.78 25.32 137,997 +0.13(+0.52%)
Jul 24, 2012 25.13 25.25 24.98 25.19 121,442 +0.12(+0.48%)
Jul 23, 2012 25.04 25.43 24.95 25.07 990,704 -0.80(-3.09%)
Jul 20, 2012 25.87 26.06 25.72 25.87 405,614 -0.22(-0.84%)
Jul 19, 2012 26.00 26.31 25.96 26.09 1,002,753 +0.45(+1.76%)
Jul 18, 2012 25.56 25.69 25.45 25.64 198,272 +0.11(+0.43%)
Jul 17, 2012 25.58 25.68 25.20 25.53 259,763 +0.08(+0.31%)
Jul 16, 2012 25.21 25.49 25.10 25.45 143,015 +0.36(+1.43%)
Jul 13, 2012 24.90 25.21 24.90 25.09 565,899 +0.32(+1.29%)
Jul 12, 2012 24.45 24.88 24.31 24.77 92,182 -0.04(-0.16%)
Jul 11, 2012 24.49 24.90 24.43 24.81 375,904 +0.52(+2.14%)
Jul 10, 2012 24.65 24.68 24.18 24.29 101,728 -0.35(-1.42%)
Jul 09, 2012 24.32 24.84 24.32 24.64 166,825 +0.40(+1.65%)
Jul 06, 2012 24.39 24.47 24.21 24.24 78,302 -0.69(-2.77%)
Jul 05, 2012 24.96 25.17 24.83 24.93 229,245 -0.17(-0.68%)
Jul 03, 2012 25.03 25.25 24.88 25.10 285,260 +0.93(+3.85%)
Jul 02, 2012 24.25 24.40 23.75 24.17 387,366 -0.39(-1.59%)
Jun 29, 2012 23.79 24.67 23.67 24.56 1,428,298 +1.61(+7.02%)
Jun 28, 2012 23.22 23.28 22.62 22.95 673,054 -0.36(-1.54%)
Jun 27, 2012 23.22 23.37 23.09 23.31 1,052,199 +0.22(+0.95%)
Jun 26, 2012 23.02 23.10 22.84 23.09 720,853 +0.07(+0.30%)
Jun 25, 2012 22.84 23.28 22.66 23.02 1,408,657 -0.14(-0.60%)
Jun 22, 2012 22.79 23.19 22.71 23.16 1,276,865 +0.34(+1.49%)
Jun 21, 2012 23.40 23.45 22.73 22.82 939,571 -0.69(-2.93%)
Jun 20, 2012 24.07 24.07 23.41 23.51 215,606 -0.62(-2.57%)
Jun 19, 2012 24.18 24.24 24.00 24.13 305,827 +0.31(+1.30%)
Jun 18, 2012 23.69 24.04 23.63 23.82 248,247 -0.28(-1.16%)
Jun 15, 2012 24.02 24.15 23.96 24.10 253,515 +0.04(+0.17%)
Jun 14, 2012 23.80 24.15 23.71 24.06 162,086 +0.29(+1.22%)
Jun 13, 2012 23.74 24.10 23.71 23.77 326,119 -0.20(-0.83%)
Jun 12, 2012 23.95 24.10 23.80 23.97 872,533 +0.49(+2.09%)
Jun 11, 2012 24.28 24.28 23.45 23.48 344,511 -0.79(-3.26%)
Jun 08, 2012 23.79 24.35 23.72 24.27 640,122 +0.15(+0.62%)
Jun 07, 2012 24.84 24.88 24.05 24.12 529,015 -0.25(-1.03%)
Jun 06, 2012 24.28 24.58 24.23 24.37 808,438 +0.37(+1.54%)
Jun 05, 2012 23.88 24.06 23.87 24.00 653,766 -0.02(-0.08%)
Jun 04, 2012 23.72 24.06 23.62 24.02 851,011 +0.25(+1.05%)
Jun 01, 2012 23.97 24.09 23.48 23.77 486,592 -0.93(-3.77%)
May 31, 2012 25.04 25.06 24.53 24.70 482,821 -0.31(-1.24%)
May 30, 2012 25.41 25.42 24.95 25.01 518,400 -0.94(-3.62%)
May 29, 2012 26.17 26.35 25.80 25.95 1,975,597 +0.01(+0.04%)
May 25, 2012 25.95 26.06 25.91 25.94 394,692 -0.05(-0.19%)
May 24, 2012 26.00 26.16 25.79 25.99 366,437 +0.14(+0.54%)
May 23, 2012 26.12 26.12 25.53 25.85 320,583 -0.31(-1.19%)
May 22, 2012 26.49 26.55 26.08 26.16 253,434 -0.54(-2.02%)
May 21, 2012 26.32 26.71 26.26 26.70 297,516 +0.59(+2.26%)
May 18, 2012 26.48 26.58 26.11 26.11 537,978 -0.45(-1.69%)
May 17, 2012 26.84 26.90 26.46 26.56 366,816 -0.03(-0.11%)
May 16, 2012 26.72 27.05 26.51 26.59 448,939 -0.19(-0.71%)
May 15, 2012 27.19 27.30 26.74 26.78 1,591,550 -0.27(-1.00%)
May 14, 2012 27.10 27.30 26.97 27.05 738,379 -0.49(-1.78%)
May 11, 2012 27.54 27.92 27.52 27.54 621,392 -0.28(-1.01%)
May 10, 2012 28.02 28.07 27.78 27.82 353,777 +0.05(+0.18%)
May 09, 2012 27.53 27.83 27.35 27.77 915,905 -0.26(-0.93%)
May 08, 2012 27.88 28.04 27.46 28.03 1,139,935 -0.14(-0.50%)
May 07, 2012 28.00 28.24 27.72 28.17 3,065,713 -0.17(-0.60%)
May 04, 2012 28.78 28.88 28.05 28.34 900,080 -1.19(-4.03%)
May 03, 2012 30.01 30.02 29.49 29.53 379,949 -0.81(-2.67%)
May 02, 2012 30.44 30.47 30.21 30.34 241,984 -0.20(-0.65%)
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.