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, 2014 29.18 29.20 28.87 28.90 108,793 -0.32(-1.10%)
Jul 30, 2014 29.59 29.59 29.14 29.22 52,064 -0.30(-1.02%)
Jul 29, 2014 29.44 29.53 29.40 29.52 19,861 -0.15(-0.51%)
Jul 28, 2014 29.68 29.75 29.50 29.67 18,526 -0.19(-0.64%)
Jul 25, 2014 29.65 29.90 29.60 29.86 11,421 +0.03(+0.10%)
Jul 24, 2014 30.00 30.00 29.77 29.83 13,503 -0.13(-0.43%)
Jul 23, 2014 29.94 30.03 29.90 29.96 25,330 +0.08(+0.27%)
Jul 22, 2014 30.02 30.02 29.84 29.88 57,266 -0.09(-0.30%)
Jul 21, 2014 29.76 29.99 29.75 29.97 64,202 +0.29(+0.98%)
Jul 18, 2014 29.80 29.83 29.62 29.68 48,559 -0.12(-0.40%)
Jul 17, 2014 29.89 29.91 29.60 29.80 28,157 +0.17(+0.57%)
Jul 16, 2014 29.54 29.76 29.54 29.63 226,322 +0.19(+0.65%)
Jul 15, 2014 29.49 29.55 29.33 29.44 106,735 -0.38(-1.27%)
Jul 14, 2014 29.57 29.82 29.52 29.82 34,380 +0.21(+0.71%)
Jul 11, 2014 29.89 29.93 29.53 29.61 33,423 -0.54(-1.79%)
Jul 10, 2014 29.90 30.19 29.89 30.15 73,014 +0.24(+0.80%)
Jul 09, 2014 30.04 30.05 29.85 29.91 143,577 -0.30(-0.99%)
Jul 08, 2014 30.36 30.39 30.11 30.21 32,772 -0.07(-0.23%)
Jul 07, 2014 30.40 30.43 30.26 30.28 27,104 -0.07(-0.23%)
Jul 03, 2014 30.49 30.35 30.35 30.35 31,100 -0.08(-0.26%)
Jul 02, 2014 30.62 30.74 30.40 30.43 47,518 -0.32(-1.04%)
Jul 01, 2014 30.82 30.88 30.60 30.75 2,083,567 -0.01(-0.03%)
Jun 30, 2014 30.77 30.80 30.57 30.76 96,782 -0.03(-0.10%)
Jun 27, 2014 30.84 30.90 30.73 30.79 54,064 +0.04(+0.13%)
Jun 26, 2014 30.83 30.83 30.59 30.75 36,773 -0.19(-0.61%)
Jun 25, 2014 30.84 30.99 30.73 30.94 192,634 +0.12(+0.39%)
Jun 24, 2014 30.72 30.88 30.72 30.82 36,202 +0.04(+0.13%)
Jun 23, 2014 30.83 30.83 30.67 30.78 38,550 -0.04(-0.13%)
Jun 20, 2014 30.80 30.90 30.76 30.82 53,031 +0.13(+0.42%)
Jun 19, 2014 30.66 30.84 30.57 30.69 60,471 +0.09(+0.29%)
Jun 18, 2014 30.60 30.65 30.53 30.60 72,549 +0.15(+0.49%)
Jun 17, 2014 30.52 30.69 30.42 30.45 58,389 -0.08(-0.26%)
Jun 16, 2014 30.43 30.55 30.42 30.53 54,505 +0.18(+0.59%)
Jun 13, 2014 30.45 30.55 30.29 30.35 80,521 -0.08(-0.26%)
Jun 12, 2014 30.25 30.45 30.20 30.43 69,491 +0.55(+1.84%)
Jun 11, 2014 29.87 29.95 29.83 29.88 36,150 +0.03(+0.10%)
Jun 10, 2014 29.89 29.91 29.68 29.85 81,516 +0.40(+1.36%)
Jun 06, 2014 29.50 29.50 29.33 29.45 48,077 +0.04(+0.14%)
Jun 05, 2014 29.19 29.44 29.17 29.41 22,052 +0.03(+0.10%)
Jun 04, 2014 29.62 29.68 29.37 29.38 39,173 -0.10(-0.34%)
Jun 03, 2014 29.38 29.49 29.33 29.48 50,464 +0.12(+0.41%)
Jun 02, 2014 29.36 29.40 29.27 29.36 46,947 -0.11(-0.37%)
May 30, 2014 29.40 29.53 29.37 29.47 70,254 -0.21(-0.71%)
May 29, 2014 29.53 29.79 29.51 29.68 51,655 +0.19(+0.64%)
May 28, 2014 29.77 29.77 29.45 29.49 82,281 -0.37(-1.24%)
May 27, 2014 29.76 29.91 29.06 29.86 102,634 -0.06(-0.20%)
May 23, 2014 29.84 29.92 29.92 29.92 45,900 +0.16(+0.54%)
May 22, 2014 29.88 29.90 29.71 29.76 61,997 +0.01(+0.03%)
May 21, 2014 29.60 29.93 29.58 29.75 102,673 +0.31(+1.05%)
May 20, 2014 29.27 29.44 29.17 29.44 26,541 +0.14(+0.48%)
May 19, 2014 29.31 29.39 29.24 29.30 21,639 +0.16(+0.55%)
May 16, 2014 29.08 29.17 29.04 29.14 203,469 +0.16(+0.55%)
May 15, 2014 29.07 29.09 28.92 28.98 87,829 -0.15(-0.51%)
May 14, 2014 29.14 29.24 29.10 29.13 58,296 +0.12(+0.41%)
May 13, 2014 28.86 29.01 28.74 29.01 21,872 +0.34(+1.19%)
May 12, 2014 28.68 28.72 28.59 28.67 34,796 +0.19(+0.67%)
May 09, 2014 28.71 28.77 28.39 28.48 29,571 -0.05(-0.18%)
May 08, 2014 28.49 28.55 28.45 28.53 34,538 -0.12(-0.42%)
May 07, 2014 28.51 28.69 28.36 28.65 35,668 +0.35(+1.24%)
May 06, 2014 28.38 28.52 28.28 28.30 28,731 +0.02(+0.07%)
May 05, 2014 28.34 28.36 28.14 28.28 33,336 -0.12(-0.42%)
May 02, 2014 28.33 28.46 28.27 28.40 20,216 +0.09(+0.32%)
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.