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 (%)
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%)
Jun 01, 2010 24.46 25.16 24.09 24.09 844,416 -0.65(-2.63%)
May 28, 2010 24.74 25.09 24.45 24.74 404,851 -0.24(-0.96%)
May 27, 2010 24.36 24.98 24.30 24.98 836,885 +1.28(+5.40%)
May 26, 2010 23.40 23.94 23.40 23.70 987,630 +0.53(+2.29%)
May 25, 2010 22.52 23.19 22.47 23.17 976,773 -0.23(-0.98%)
May 24, 2010 23.52 23.65 23.33 23.40 1,029,595 -0.04(-0.17%)
May 21, 2010 23.17 23.77 23.04 23.44 390,716 +0.06(+0.26%)
May 20, 2010 23.06 23.78 23.00 23.38 552,389 -0.99(-4.06%)
May 19, 2010 24.17 24.43 23.75 24.37 546,464 +0.02(+0.08%)
May 18, 2010 25.10 25.15 24.10 24.35 1,145,328 -0.30(-1.22%)
May 17, 2010 25.04 25.10 24.35 24.65 502,734 -0.67(-2.65%)
May 14, 2010 25.32 26.00 25.11 25.32 587,265 -0.98(-3.73%)
May 13, 2010 26.44 26.67 26.25 26.30 879,038 -0.49(-1.83%)
May 12, 2010 26.88 27.09 26.42 26.79 929,818 +0.01(+0.04%)
May 11, 2010 27.02 27.10 26.68 26.78 1,452,817 -0.33(-1.22%)
May 10, 2010 26.74 27.14 26.69 27.11 1,284,320 +0.73(+2.77%)
May 07, 2010 26.62 26.76 26.02 26.38 781,254 -0.38(-1.42%)
May 06, 2010 27.45 28.30 26.00 26.76 734,817 -1.02(-3.67%)
May 05, 2010 27.90 28.27 27.67 27.78 1,183,337 -0.88(-3.07%)
May 04, 2010 29.39 29.43 28.62 28.66 250,594 -1.17(-3.92%)
May 03, 2010 29.61 30.05 29.61 29.83 383,018 +0.30(+1.02%)
Apr 30, 2010 29.46 29.63 29.21 29.53 162,494 +0.30(+1.03%)
Apr 29, 2010 29.05 29.34 29.05 29.23 167,231 +0.59(+2.06%)
Apr 28, 2010 28.46 28.71 28.21 28.64 185,222 +0.39(+1.38%)
Apr 27, 2010 28.73 28.95 28.25 28.25 165,738 -0.63(-2.18%)
Apr 26, 2010 29.04 29.17 28.82 28.88 84,781 -0.25(-0.86%)
Apr 23, 2010 28.50 29.15 28.50 29.13 100,085 +0.48(+1.68%)
Apr 22, 2010 28.35 28.71 28.07 28.65 252,322 -0.04(-0.14%)
Apr 21, 2010 28.71 28.85 28.38 28.69 217,329 +0.17(+0.60%)
Apr 20, 2010 28.46 28.72 28.41 28.52 203,642 +0.13(+0.46%)
Apr 19, 2010 28.15 28.39 28.11 28.39 222,777 -0.43(-1.49%)
Apr 16, 2010 29.09 29.23 28.60 28.82 150,647 -0.66(-2.24%)
Apr 15, 2010 29.52 29.58 29.29 29.48 87,914 +0.11(+0.37%)
Apr 14, 2010 28.98 29.41 28.83 29.37 132,339 +0.55(+1.91%)
Apr 13, 2010 28.88 28.92 28.45 28.82 122,795 -0.06(-0.21%)
Apr 12, 2010 28.91 29.19 28.82 28.88 193,987 -0.06(-0.21%)
Apr 09, 2010 29.21 29.27 28.73 28.94 129,555 -0.09(-0.31%)
Apr 08, 2010 28.82 29.12 28.68 29.03 243,181 -0.09(-0.31%)
Apr 07, 2010 29.38 29.45 29.04 29.12 1,323,543 -0.28(-0.95%)
Apr 06, 2010 29.31 29.46 29.24 29.40 180,174 +0.06(+0.20%)
Apr 05, 2010 28.99 29.38 28.93 29.34 199,492 +0.58(+2.02%)
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.