Skip to main content
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 (%)
Oct 31, 2012 24.79 25.04 24.71 24.75 745,318 +0.07(+0.30%)
Oct 26, 2012 24.54 24.68 24.68 24.68 946,100 +0.00(+0.00%)
Oct 25, 2012 24.72 24.74 24.40 24.68 1,009,664 +0.19(+0.78%)
Oct 24, 2012 24.69 24.76 24.33 24.49 1,324,156 -0.25(-1.01%)
Oct 23, 2012 24.87 24.87 24.53 24.74 163,289 -0.99(-3.85%)
Oct 19, 2012 26.52 26.52 25.69 25.73 103,654 -0.50(-1.91%)
Oct 18, 2012 26.04 26.42 25.98 26.23 151,678 -0.05(-0.19%)
Oct 17, 2012 26.40 26.49 26.23 26.28 75,588 +0.00(+0.00%)
Oct 16, 2012 26.23 26.34 26.21 26.28 90,998 +0.05(+0.19%)
Oct 15, 2012 25.96 26.32 25.76 26.23 117,211 +0.02(+0.08%)
Oct 12, 2012 26.30 26.42 26.09 26.21 166,077 -0.21(-0.79%)
Oct 11, 2012 26.35 26.45 26.21 26.42 142,174 +0.32(+1.23%)
Oct 10, 2012 26.33 26.60 26.00 26.10 121,142 -0.17(-0.65%)
Oct 09, 2012 25.74 26.41 25.72 26.27 422,476 +0.69(+2.70%)
Oct 08, 2012 25.49 25.61 25.40 25.58 109,145 -0.08(-0.31%)
Oct 05, 2012 25.82 25.83 25.36 25.66 291,074 -0.33(-1.27%)
Oct 04, 2012 25.35 26.04 25.25 25.99 1,098,556 +0.94(+3.75%)
Oct 03, 2012 25.75 25.75 24.99 25.05 784,976 -1.05(-4.02%)
Oct 02, 2012 26.28 26.32 26.06 26.10 285,058 -0.13(-0.50%)
Oct 01, 2012 26.32 26.41 26.14 26.23 253,786 +0.12(+0.46%)
Sep 28, 2012 26.08 26.20 25.94 26.11 178,958 +0.01(+0.04%)
Sep 27, 2012 25.84 26.16 25.75 26.10 354,775 +0.60(+2.35%)
Sep 26, 2012 25.56 25.57 25.23 25.50 529,728 -0.24(-0.93%)
Sep 25, 2012 26.14 26.25 25.74 25.74 164,845 -0.23(-0.89%)
Sep 24, 2012 25.92 26.00 25.75 25.97 637,723 -0.28(-1.07%)
Sep 21, 2012 26.28 26.38 26.12 26.25 471,433 +0.04(+0.15%)
Sep 20, 2012 25.84 26.21 25.79 26.21 1,124,893 +0.36(+1.39%)
Sep 19, 2012 26.48 26.48 25.70 25.85 3,679,168 -1.06(-3.94%)
Sep 18, 2012 27.12 27.17 26.81 26.91 985,087 -0.16(-0.59%)
Sep 17, 2012 27.86 27.90 26.67 27.07 270,510 -0.75(-2.70%)
Sep 14, 2012 27.85 27.99 27.70 27.82 205,034 +0.26(+0.94%)
Sep 13, 2012 27.69 27.72 27.24 27.56 231,942 +0.17(+0.62%)
Sep 12, 2012 27.47 27.51 27.24 27.39 147,129 -0.02(-0.07%)
Sep 11, 2012 27.47 27.50 27.33 27.41 236,071 +0.11(+0.40%)
Sep 10, 2012 27.17 27.38 27.14 27.30 94,865 +0.02(+0.07%)
Sep 07, 2012 27.00 27.37 26.70 27.28 216,356 +0.40(+1.49%)
Sep 06, 2012 27.40 27.58 26.84 26.88 74,199 -0.19(-0.70%)
Sep 05, 2012 26.99 27.12 26.78 27.07 103,723 +0.01(+0.04%)
Sep 04, 2012 27.27 27.29 26.91 27.06 270,144 -0.16(-0.59%)
Aug 31, 2012 27.13 27.24 26.81 27.22 73,687 +0.44(+1.64%)
Aug 30, 2012 26.86 26.89 26.60 26.78 230,304 -0.03(-0.11%)
Aug 29, 2012 26.97 26.98 26.68 26.81 120,175 -0.07(-0.26%)
Aug 27, 2012 26.69 26.88 26.50 26.88 174,244 +0.02(+0.07%)
Aug 24, 2012 27.08 27.23 26.80 26.86 307,629 -0.15(-0.56%)
Aug 23, 2012 27.40 27.45 26.94 27.01 223,525 -0.29(-1.06%)
Aug 22, 2012 27.19 27.36 27.14 27.30 223,578 +0.13(+0.48%)
Aug 21, 2012 27.39 27.41 27.15 27.17 170,574 +0.11(+0.41%)
Aug 20, 2012 27.03 27.10 26.85 27.06 121,946 +0.01(+0.04%)
Aug 17, 2012 27.02 27.08 26.88 27.05 175,402 +0.20(+0.74%)
Aug 16, 2012 26.80 27.04 26.69 26.85 149,077 +0.15(+0.55%)
Aug 15, 2012 26.47 26.84 26.45 26.70 168,014 +0.13(+0.50%)
Aug 14, 2012 26.58 26.67 26.46 26.57 70,804 +0.13(+0.49%)
Aug 13, 2012 26.59 26.63 26.23 26.44 112,145 -0.06(-0.23%)
Aug 10, 2012 26.24 26.52 26.15 26.50 146,777 -0.01(-0.04%)
Aug 09, 2012 26.53 26.64 26.41 26.51 106,045 +0.05(+0.19%)
Aug 08, 2012 26.52 26.73 26.38 26.46 261,001 +0.02(+0.08%)
Aug 07, 2012 26.27 26.65 26.22 26.44 222,920 +0.28(+1.07%)
Aug 06, 2012 25.82 26.19 25.78 26.16 81,660 +0.33(+1.28%)
Aug 03, 2012 25.51 25.99 25.50 25.83 785,143 +1.00(+4.03%)
Aug 02, 2012 24.95 25.24 24.83 24.83 312,681 -0.51(-2.01%)
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.