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 (%)
Sep 30, 2008 37.61 38.73 37.37 38.42 40,069 +1.55(+4.20%)
Sep 29, 2008 38.79 38.79 36.60 36.87 108,527 -3.48(-8.62%)
Sep 26, 2008 39.40 40.60 39.40 40.35 0 -0.25(-0.62%)
Sep 25, 2008 39.71 40.78 39.35 40.60 27,902 +1.05(+2.65%)
Sep 24, 2008 40.64 40.65 39.47 39.55 25,430 -0.46(-1.14%)
Sep 23, 2008 40.72 41.00 39.25 40.01 71,240 -0.98(-2.40%)
Sep 22, 2008 39.68 42.45 39.68 40.99 126,594 +0.99(+2.48%)
Sep 19, 2008 38.60 40.00 37.80 40.00 0 +2.28(+6.04%)
Sep 18, 2008 38.04 39.96 36.75 37.72 117,123 +0.80(+2.17%)
Sep 17, 2008 35.66 37.11 34.95 36.92 93,202 +1.36(+3.81%)
Sep 16, 2008 35.01 36.10 34.90 35.56 133,261 -1.04(-2.83%)
Sep 15, 2008 37.52 37.83 36.58 36.60 149,059 -2.21(-5.69%)
Sep 12, 2008 39.40 39.40 38.50 38.81 27,778 -0.01(-0.03%)
Sep 11, 2008 39.49 39.54 38.66 38.82 51,394 -0.99(-2.49%)
Sep 10, 2008 39.80 40.99 39.20 39.81 46,874 +0.41(+1.03%)
Sep 09, 2008 40.50 40.63 39.39 39.40 54,017 -1.78(-4.32%)
Sep 08, 2008 41.85 41.92 40.56 41.18 27,483 +0.26(+0.64%)
Sep 05, 2008 41.62 41.75 40.80 40.92 0 -0.74(-1.78%)
Sep 04, 2008 42.43 42.48 41.37 41.66 80,917 -0.92(-2.16%)
Sep 03, 2008 42.14 42.90 41.85 42.58 52,535 -0.33(-0.77%)
Sep 02, 2008 41.28 43.10 41.28 42.91 120,239 -1.24(-2.81%)
Aug 29, 2008 44.98 45.53 44.14 44.15 54,184 -0.07(-0.16%)
Aug 28, 2008 46.13 46.13 43.79 44.22 77,565 -1.03(-2.28%)
Aug 27, 2008 45.38 45.53 44.71 45.25 29,758 +0.60(+1.34%)
Aug 26, 2008 44.88 45.17 44.10 44.65 30,731 +0.16(+0.36%)
Aug 25, 2008 44.21 44.53 43.80 44.49 12,673 +0.28(+0.63%)
Aug 22, 2008 45.87 45.94 43.71 44.21 59,551 -2.32(-4.99%)
Aug 21, 2008 45.42 46.76 45.42 46.53 218,029 +2.17(+4.89%)
Aug 20, 2008 44.57 44.57 43.00 44.36 69,572 +0.70(+1.60%)
Aug 19, 2008 42.43 44.11 42.43 43.66 37,603 +0.78(+1.82%)
Aug 18, 2008 43.62 43.81 42.50 42.88 51,846 -0.38(-0.88%)
Aug 15, 2008 42.75 43.46 42.39 43.26 0 -0.31(-0.71%)
Aug 14, 2008 43.78 43.99 42.76 43.57 42,408 -0.23(-0.53%)
Aug 13, 2008 43.01 44.09 42.06 43.80 51,695 +1.03(+2.42%)
Aug 12, 2008 43.92 43.92 42.64 42.77 36,530 -0.59(-1.36%)
Aug 11, 2008 43.64 43.91 42.65 43.36 48,179 -0.02(-0.05%)
Aug 08, 2008 44.09 44.10 42.53 43.38 95,783 -1.08(-2.43%)
Aug 07, 2008 44.51 45.16 43.94 44.46 55,134 +0.14(+0.32%)
Aug 06, 2008 44.45 45.60 43.94 44.32 43,003 -0.24(-0.54%)
Aug 05, 2008 45.00 45.71 44.53 44.56 142,522 -1.06(-2.32%)
Aug 04, 2008 46.82 47.49 45.39 45.62 92,580 -1.53(-3.24%)
Aug 01, 2008 46.50 48.54 46.50 47.15 32,543 +0.26(+0.55%)
Jul 31, 2008 48.26 48.26 46.51 46.89 58,885 -1.14(-2.37%)
Jul 30, 2008 45.64 48.09 45.00 48.03 68,209 +2.77(+6.12%)
Jul 29, 2008 45.26 47.03 45.26 45.26 67,050 -2.17(-4.57%)
Jul 28, 2008 46.75 47.47 46.33 47.43 92,596 +0.62(+1.32%)
Jul 25, 2008 47.66 47.66 46.44 46.81 84,337 -0.80(-1.68%)
Jul 24, 2008 47.40 47.85 47.00 47.61 53,295 +0.18(+0.38%)
Jul 23, 2008 48.41 49.06 47.20 47.43 203,575 -1.45(-2.97%)
Jul 22, 2008 50.12 51.00 48.25 48.88 118,768 -1.23(-2.45%)
Jul 21, 2008 49.35 51.25 49.13 50.11 51,209 +0.87(+1.77%)
Jul 18, 2008 49.63 50.63 49.00 49.24 70,943 -0.42(-0.85%)
Jul 17, 2008 51.15 52.09 49.39 49.66 130,052 -1.45(-2.84%)
Jul 16, 2008 52.55 52.55 50.27 51.11 137,687 -1.89(-3.57%)
Jul 15, 2008 55.28 55.28 51.75 53.00 103,076 -2.01(-3.65%)
Jul 14, 2008 55.57 55.57 54.47 55.01 86,548 +0.08(+0.15%)
Jul 11, 2008 55.65 55.65 53.67 54.93 105,208 +1.31(+2.44%)
Jul 10, 2008 52.00 53.93 51.75 53.62 55,781 +1.90(+3.67%)
Jul 09, 2008 51.94 52.62 51.68 51.72 99,998 -0.12(-0.24%)
Jul 08, 2008 52.74 52.74 51.50 51.84 107,220 -1.97(-3.65%)
Jul 07, 2008 53.55 54.50 53.00 53.81 215,142 -0.98(-1.79%)
Jul 04, 2008 54.99 54.99 54.11 54.79 54,311 +0.00(+0.00%)
Jul 03, 2008 54.99 54.99 54.11 54.79 54,311 +0.36(+0.67%)
Jul 02, 2008 54.04 54.45 53.02 54.43 82,148 +1.04(+1.94%)
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.