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 30, 2013 27.76 28.12 27.52 27.52 153,936 -0.36(-1.29%)
Aug 29, 2013 28.21 28.26 27.75 27.88 96,643 -0.31(-1.10%)
Aug 28, 2013 28.35 28.41 28.08 28.19 253,366 +0.04(+0.14%)
Aug 27, 2013 28.20 28.32 28.11 28.15 190,136 +0.34(+1.22%)
Aug 26, 2013 27.75 27.82 27.70 27.81 32,992 +0.01(+0.04%)
Aug 23, 2013 27.62 27.86 27.55 27.80 55,025 +0.19(+0.69%)
Aug 22, 2013 27.64 27.69 27.56 27.61 41,037 +0.03(+0.11%)
Aug 21, 2013 27.70 27.91 27.54 27.58 65,229 -0.14(-0.51%)
Aug 20, 2013 27.70 27.97 27.64 27.72 50,757 -0.10(-0.36%)
Aug 19, 2013 27.97 27.99 27.76 27.82 93,206 -0.17(-0.61%)
Aug 16, 2013 27.82 27.99 27.68 27.99 36,929 +0.19(+0.68%)
Aug 15, 2013 27.79 27.87 27.66 27.80 43,135 +0.11(+0.40%)
Aug 14, 2013 27.58 27.74 27.54 27.69 58,771 +0.11(+0.40%)
Aug 13, 2013 27.52 27.69 27.50 27.58 45,512 +0.06(+0.21%)
Aug 12, 2013 27.24 27.54 27.19 27.52 34,086 +0.24(+0.89%)
Aug 09, 2013 27.06 27.34 27.02 27.28 73,208 +0.25(+0.92%)
Aug 08, 2013 27.05 27.09 26.80 27.03 57,721 -0.12(-0.44%)
Aug 07, 2013 27.15 27.27 27.11 27.15 48,051 -0.18(-0.66%)
Aug 06, 2013 27.47 27.50 27.21 27.33 90,538 -0.20(-0.73%)
Aug 05, 2013 27.29 27.61 27.28 27.53 60,700 +0.01(+0.04%)
Aug 02, 2013 27.49 27.57 27.45 27.52 145,131 +0.02(+0.07%)
Aug 01, 2013 27.53 27.61 27.48 27.50 124,044 +0.22(+0.81%)
Jul 31, 2013 27.01 27.38 26.96 27.28 94,884 +0.13(+0.48%)
Jul 30, 2013 27.15 27.20 27.05 27.15 84,716 -0.13(-0.48%)
Jul 29, 2013 27.28 27.32 27.14 27.28 48,156 +0.07(+0.26%)
Jul 26, 2013 27.27 27.27 27.07 27.21 69,557 -0.19(-0.69%)
Jul 25, 2013 27.20 27.43 27.14 27.40 153,959 +0.28(+1.03%)
Jul 24, 2013 27.30 27.30 27.01 27.12 76,824 -0.21(-0.77%)
Jul 23, 2013 27.33 27.43 27.33 27.33 130,348 +0.09(+0.33%)
Jul 22, 2013 27.38 27.40 27.18 27.24 52,135 -0.06(-0.22%)
Jul 19, 2013 27.52 27.58 27.04 27.30 322,314 -0.17(-0.62%)
Jul 18, 2013 27.38 27.53 27.35 27.47 239,697 +0.05(+0.18%)
Jul 17, 2013 27.36 27.46 27.26 27.42 108,532 +0.15(+0.55%)
Jul 16, 2013 27.40 27.42 27.24 27.27 56,366 -0.02(-0.07%)
Jul 15, 2013 27.24 27.35 27.21 27.29 172,694 -0.04(-0.15%)
Jul 12, 2013 27.18 27.33 27.15 27.33 103,757 +0.29(+1.07%)
Jul 11, 2013 27.09 27.14 26.97 27.04 216,690 +0.10(+0.37%)
Jul 10, 2013 27.00 27.14 26.58 26.94 161,103 +0.03(+0.11%)
Jul 09, 2013 26.86 26.99 26.84 26.91 207,242 +0.09(+0.34%)
Jul 08, 2013 26.76 26.92 26.70 26.82 148,741 -0.01(-0.04%)
Jul 05, 2013 26.62 26.87 26.56 26.83 225,978 +1.12(+4.36%)
Jul 03, 2013 26.66 26.73 25.71 25.71 203,135 -0.62(-2.35%)
Jul 02, 2013 26.25 26.36 26.14 26.33 108,971 +0.19(+0.73%)
Jul 01, 2013 26.12 26.30 26.04 26.14 166,680 +0.22(+0.85%)
Jun 28, 2013 26.09 26.23 25.89 25.92 65,629 +0.23(+0.90%)
Jun 26, 2013 25.78 25.81 25.41 25.69 75,530 +0.03(+0.12%)
Jun 25, 2013 25.74 25.79 25.50 25.66 59,350 +0.17(+0.67%)
Jun 24, 2013 25.31 25.68 25.27 25.49 516,986 +0.06(+0.24%)
Jun 21, 2013 25.83 25.86 25.22 25.43 179,017 -0.37(-1.43%)
Jun 20, 2013 26.14 26.25 25.69 25.80 326,695 -0.99(-3.70%)
Jun 19, 2013 26.95 26.99 26.71 26.79 202,478 -0.11(-0.41%)
Jun 18, 2013 26.87 26.98 26.79 26.90 167,488 +0.09(+0.34%)
Jun 17, 2013 26.87 26.91 26.78 26.81 149,847 +0.08(+0.30%)
Jun 14, 2013 26.79 26.84 26.69 26.73 261,965 +0.23(+0.87%)
Jun 13, 2013 26.31 26.68 26.30 26.50 480,456 +0.17(+0.65%)
Jun 12, 2013 26.42 26.50 26.29 26.33 146,908 +0.12(+0.46%)
Jun 11, 2013 26.03 26.26 26.03 26.21 167,887 -0.15(-0.57%)
Jun 10, 2013 26.26 26.43 26.22 26.36 148,229 -0.07(-0.26%)
Jun 07, 2013 25.95 26.52 25.95 26.43 66,156 +0.34(+1.30%)
Jun 06, 2013 26.08 26.29 26.04 26.09 100,433 +0.24(+0.93%)
Jun 05, 2013 25.97 26.10 25.81 25.85 33,199 -0.01(-0.04%)
Jun 04, 2013 25.71 26.09 25.55 25.86 126,084 +0.08(+0.31%)
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.