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, 2017 8.140 8.350 8.140 8.330 285,763 +0.30(+3.74%)
Aug 30, 2017 8.110 8.180 8.030 8.030 62,842 -0.10(-1.23%)
Aug 29, 2017 8.090 8.130 8.050 8.130 201,331 +0.03(+0.37%)
Aug 28, 2017 8.200 8.200 8.030 8.100 220,799 -0.13(-1.58%)
Aug 25, 2017 8.180 8.250 8.180 8.230 90,994 +0.04(+0.49%)
Aug 24, 2017 8.240 8.243 8.110 8.190 73,382 -0.10(-1.21%)
Aug 23, 2017 8.190 8.300 8.175 8.290 201,156 +0.11(+1.34%)
Aug 22, 2017 8.160 8.220 8.140 8.180 180,331 +0.06(+0.74%)
Aug 21, 2017 8.220 8.250 8.060 8.120 182,568 -0.19(-2.23%)
Aug 18, 2017 8.060 8.320 8.015 8.305 345,840 +0.27(+3.30%)
Aug 17, 2017 8.000 8.080 7.980 8.040 154,391 +0.00(+0.00%)
Aug 16, 2017 8.180 8.230 8.028 8.040 173,838 -0.12(-1.41%)
Aug 15, 2017 8.100 8.175 8.080 8.155 119,791 -0.01(-0.06%)
Aug 14, 2017 8.330 8.400 8.140 8.160 212,820 -0.18(-2.16%)
Aug 11, 2017 8.250 8.370 8.210 8.340 334,142 +0.06(+0.79%)
Aug 10, 2017 8.510 8.520 8.270 8.275 140,077 -0.20(-2.30%)
Aug 09, 2017 8.450 8.480 8.410 8.470 299,934 +0.05(+0.59%)
Aug 08, 2017 8.390 8.482 8.380 8.420 210,805 -0.02(-0.24%)
Aug 07, 2017 8.380 8.470 8.330 8.440 464,067 +0.00(+0.00%)
Aug 04, 2017 8.400 8.475 8.350 8.440 408,462 +0.06(+0.72%)
Aug 03, 2017 8.490 8.510 8.350 8.380 408,972 -0.06(-0.71%)
Aug 02, 2017 8.410 8.470 8.330 8.440 424,860 +0.03(+0.36%)
Aug 01, 2017 8.460 8.473 8.280 8.410 794,428 -0.13(-1.52%)
Jul 31, 2017 8.430 8.570 8.400 8.540 864,864 +0.10(+1.18%)
Jul 28, 2017 8.400 8.460 8.400 8.440 355,186 +0.05(+0.60%)
Jul 27, 2017 8.320 8.400 8.275 8.390 909,229 +0.10(+1.21%)
Jul 26, 2017 8.260 8.340 8.200 8.290 834,281 +0.07(+0.85%)
Jul 25, 2017 8.140 8.222 8.120 8.220 173,542 +0.20(+2.49%)
Jul 24, 2017 8.000 8.020 7.980 8.020 187,670 +0.12(+1.52%)
Jul 21, 2017 8.070 8.071 7.880 7.900 185,937 -0.20(-2.47%)
Jul 20, 2017 8.220 8.230 8.090 8.100 309,981 -0.08(-0.98%)
Jul 19, 2017 8.070 8.190 8.070 8.180 304,354 +0.13(+1.61%)
Jul 18, 2017 8.110 8.110 8.005 8.050 325,762 +0.05(+0.63%)
Jul 17, 2017 8.050 8.085 8.000 8.000 299,313 -0.08(-0.99%)
Jul 14, 2017 8.020 8.090 7.990 8.080 226,764 +0.11(+1.38%)
Jul 13, 2017 7.910 8.000 7.910 7.970 111,301 +0.09(+1.21%)
Jul 12, 2017 7.980 8.080 7.850 7.875 157,675 +0.01(+0.19%)
Jul 11, 2017 7.730 7.900 7.730 7.860 139,172 +0.09(+1.16%)
Jul 10, 2017 7.670 7.810 7.670 7.770 168,743 +0.04(+0.52%)
Jul 07, 2017 7.780 7.790 7.650 7.730 333,397 -0.16(-2.03%)
Jul 06, 2017 8.000 8.090 7.880 7.890 506,790 +0.01(+0.13%)
Jul 05, 2017 8.120 8.130 7.860 7.880 1,027,211 -0.26(-3.19%)
Jul 03, 2017 8.110 8.165 8.110 8.140 265,696 +0.07(+0.87%)
Jun 30, 2017 7.950 8.080 7.930 8.070 289,937 +0.20(+2.54%)
Jun 29, 2017 7.910 7.960 7.835 7.870 310,723 +0.01(+0.13%)
Jun 28, 2017 7.770 7.860 7.750 7.860 577,774 +0.10(+1.29%)
Jun 27, 2017 7.680 7.790 7.670 7.760 831,923 +0.15(+1.97%)
Jun 26, 2017 7.580 7.630 7.500 7.610 378,783 +0.03(+0.40%)
Jun 23, 2017 7.490 7.580 7.470 7.580 554,796 +0.10(+1.34%)
Jun 22, 2017 7.510 7.580 7.480 7.480 552,282 +0.04(+0.54%)
Jun 21, 2017 7.640 7.720 7.400 7.440 706,256 -0.19(-2.49%)
Jun 20, 2017 7.640 7.660 7.570 7.630 556,159 -0.15(-1.93%)
Jun 19, 2017 7.900 7.910 7.770 7.780 879,705 -0.07(-0.89%)
Jun 16, 2017 7.860 7.870 7.830 7.850 497,047 +0.03(+0.38%)
Jun 15, 2017 7.840 7.860 7.800 7.820 627,334 -0.03(-0.38%)
Jun 14, 2017 8.040 8.080 7.790 7.850 1,049,109 -0.24(-2.97%)
Jun 13, 2017 8.020 8.110 7.969 8.090 892,066 +0.07(+0.87%)
Jun 12, 2017 8.100 8.130 8.020 8.020 605,200 +0.00(+0.00%)
Jun 09, 2017 7.980 8.060 7.960 8.020 789,656 +0.03(+0.38%)
Jun 08, 2017 7.950 8.035 7.940 7.990 542,612 +0.02(+0.25%)
Jun 07, 2017 8.220 8.250 7.965 7.970 420,117 -0.31(-3.74%)
Jun 06, 2017 8.120 8.300 8.120 8.280 644,615 +0.11(+1.35%)
Jun 05, 2017 8.140 8.195 8.105 8.170 261,945 -0.06(-0.73%)
Jun 02, 2017 8.220 8.275 8.140 8.230 494,628 -0.03(-0.36%)
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.