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 (%)
Aug 31, 2010 24.27 24.40 23.66 23.75 354,838 -0.53(-2.18%)
Aug 30, 2010 24.29 24.42 24.22 24.28 183,375 -0.16(-0.65%)
Aug 27, 2010 24.44 24.44 23.63 24.44 637,071 +0.65(+2.73%)
Aug 26, 2010 23.68 23.93 23.64 23.79 993,592 +0.37(+1.58%)
Aug 25, 2010 22.99 23.42 22.80 23.42 786,127 +0.38(+1.65%)
Aug 24, 2010 23.18 23.27 23.01 23.04 100 -0.31(-1.33%)
Aug 23, 2010 23.60 23.78 23.30 23.35 218,054 -0.32(-1.35%)
Aug 20, 2010 23.69 23.71 23.50 23.67 623,973 -0.17(-0.71%)
Aug 19, 2010 24.07 24.09 23.75 23.84 340,249 -0.36(-1.49%)
Aug 18, 2010 24.14 24.36 23.93 24.20 691,970 -0.13(-0.53%)
Aug 17, 2010 24.28 24.54 24.21 24.33 532,090 +0.37(+1.54%)
Aug 16, 2010 23.91 24.04 23.84 23.96 545,443 -0.06(-0.25%)
Aug 13, 2010 24.02 24.12 23.84 24.02 157,447 +0.00(+0.00%)
Aug 12, 2010 24.27 24.47 23.97 24.02 241,940 -0.70(-2.83%)
Aug 11, 2010 25.20 25.20 24.71 24.72 176,647 -0.73(-2.87%)
Aug 10, 2010 25.36 25.61 25.16 25.45 169,355 -0.41(-1.59%)
Aug 09, 2010 25.70 25.89 25.58 25.86 116,991 +0.25(+0.98%)
Aug 06, 2010 25.61 25.86 25.35 25.61 480,768 -0.19(-0.74%)
Aug 05, 2010 25.67 25.84 25.65 25.80 426,030 -0.09(-0.35%)
Aug 04, 2010 25.95 26.10 25.77 25.89 729,794 -0.02(-0.08%)
Aug 03, 2010 25.81 25.98 25.65 25.91 833,066 +0.25(+0.97%)
Aug 02, 2010 25.59 25.79 25.51 25.66 398,366 +0.65(+2.60%)
Jul 30, 2010 25.01 25.10 24.47 25.01 360,486 +0.16(+0.64%)
Jul 29, 2010 24.54 25.03 24.54 24.85 304,300 +0.43(+1.76%)
Jul 28, 2010 24.45 24.58 24.16 24.42 82,161 -0.07(-0.29%)
Jul 27, 2010 25.02 25.03 24.31 24.49 186,353 -0.42(-1.69%)
Jul 26, 2010 24.88 25.03 24.79 24.91 209,128 +0.07(+0.28%)
Jul 23, 2010 24.75 24.97 24.71 24.84 608,218 -0.07(-0.28%)
Jul 22, 2010 24.57 24.99 24.55 24.91 318,303 +0.72(+2.98%)
Jul 21, 2010 24.57 24.60 24.13 24.19 115,981 -0.26(-1.06%)
Jul 20, 2010 24.01 24.47 24.00 24.45 77,130 +0.22(+0.91%)
Jul 19, 2010 24.35 24.65 24.01 24.23 69,065 +0.14(+0.58%)
Jul 16, 2010 24.09 24.24 23.91 24.09 121,330 -0.25(-1.03%)
Jul 15, 2010 24.44 24.45 23.95 24.34 133,235 -0.07(-0.29%)
Jul 14, 2010 24.44 24.75 24.33 24.41 131,338 -0.10(-0.41%)
Jul 13, 2010 24.35 24.58 24.31 24.51 326,089 +0.63(+2.64%)
Jul 12, 2010 24.08 24.20 23.76 23.88 160,393 -0.38(-1.57%)
Jul 09, 2010 24.26 24.35 23.96 24.26 294,388 -0.03(-0.12%)
Jul 08, 2010 24.13 24.31 23.87 24.29 100 +0.45(+1.89%)
Jul 07, 2010 23.43 23.84 23.42 23.84 593,366 +0.63(+2.71%)
Jul 06, 2010 23.35 23.54 22.91 23.21 639,585 +0.19(+0.83%)
Jul 02, 2010 23.02 23.28 22.77 23.02 305,580 -0.18(-0.75%)
Jul 01, 2010 23.56 23.59 22.95 23.20 433,561 -0.61(-2.58%)
Jun 30, 2010 23.98 24.19 23.60 23.81 216,451 -0.19(-0.79%)
Jun 29, 2010 24.17 24.17 23.91 24.00 100 -0.95(-3.81%)
Jun 25, 2010 24.95 24.95 24.36 24.95 350,105 +0.70(+2.89%)
Jun 24, 2010 24.23 24.34 24.02 24.25 100 +0.04(+0.14%)
Jun 23, 2010 24.66 24.66 24.20 24.21 309,529 -0.68(-2.75%)
Jun 22, 2010 25.09 25.23 24.90 24.90 246,262 -0.20(-0.80%)
Jun 21, 2010 25.49 25.53 24.88 25.10 388,965 -0.05(-0.20%)
Jun 18, 2010 25.15 25.27 24.90 25.15 181,986 +0.04(+0.16%)
Jun 17, 2010 25.31 25.36 25.02 25.11 485,485 -0.02(-0.08%)
Jun 16, 2010 24.99 25.29 24.85 25.13 418,294 +0.14(+0.56%)
Jun 15, 2010 24.62 24.99 24.57 24.99 529,395 +0.47(+1.92%)
Jun 14, 2010 24.87 24.93 24.42 24.52 329,551 -0.07(-0.28%)
Jun 11, 2010 24.51 24.77 24.32 24.59 722,392 -0.26(-1.05%)
Jun 10, 2010 24.67 24.86 24.50 24.85 417,532 +0.62(+2.56%)
Jun 09, 2010 24.22 24.46 24.17 24.23 561,143 +0.30(+1.25%)
Jun 08, 2010 23.85 23.99 23.64 23.93 843,081 +0.17(+0.72%)
Jun 07, 2010 23.92 24.12 23.61 23.76 910,354 +0.01(+0.04%)
Jun 04, 2010 23.75 24.51 23.67 23.75 1,185,300 -1.14(-4.58%)
Jun 03, 2010 24.48 24.99 24.18 24.89 731,962 +0.31(+1.26%)
Jun 02, 2010 24.27 24.68 24.14 24.58 339,156 +0.49(+2.03%)
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.