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 (%)
Jan 31, 2017 9.410 9.470 9.320 9.350 249,310 +0.03(+0.32%)
Jan 30, 2017 9.360 9.370 9.284 9.320 227,026 -0.09(-0.96%)
Jan 27, 2017 9.400 9.440 9.320 9.410 221,010 -0.11(-1.16%)
Jan 26, 2017 9.460 9.560 9.440 9.520 336,606 +0.18(+1.93%)
Jan 25, 2017 9.320 9.460 9.310 9.340 344,592 -0.04(-0.43%)
Jan 24, 2017 9.380 9.474 9.380 9.380 264,149 +0.04(+0.43%)
Jan 23, 2017 9.250 9.390 9.250 9.340 198,096 -0.06(-0.69%)
Jan 20, 2017 9.460 9.490 9.390 9.405 209,489 +0.18(+2.01%)
Jan 19, 2017 9.290 9.300 9.170 9.220 248,020 +0.01(+0.11%)
Jan 18, 2017 9.240 9.370 9.160 9.210 228,569 -0.22(-2.33%)
Jan 17, 2017 9.590 9.590 9.415 9.430 331,513 +0.01(+0.11%)
Jan 13, 2017 9.420 9.420 9.420 0 -0.11(-1.15%)
Jan 12, 2017 9.580 9.590 9.490 9.530 210,248 +0.13(+1.38%)
Jan 11, 2017 9.250 9.480 9.150 9.400 463,647 +0.24(+2.62%)
Jan 10, 2017 9.380 9.400 9.140 9.160 416,158 -0.19(-2.03%)
Jan 09, 2017 9.500 9.509 9.330 9.350 745,362 -0.29(-3.01%)
Jan 06, 2017 9.710 9.740 9.599 9.640 279,539 -0.01(-0.10%)
Jan 05, 2017 9.660 9.740 9.510 9.650 426,573 +0.08(+0.84%)
Jan 04, 2017 9.450 9.600 9.400 9.570 233,235 +0.11(+1.16%)
Jan 03, 2017 9.880 9.910 9.391 9.460 292,899 -0.22(-2.27%)
Dec 30, 2016 9.680 9.680 9.680 0 +0.01(+0.10%)
Dec 29, 2016 9.710 9.760 9.660 9.670 339,932 -0.04(-0.41%)
Dec 28, 2016 9.720 9.760 9.691 9.710 449,815 +0.02(+0.21%)
Dec 27, 2016 9.610 9.720 9.610 9.690 208,553 +0.14(+1.47%)
Dec 23, 2016 9.550 9.550 9.550 0 +0.08(+0.84%)
Dec 22, 2016 9.480 9.565 9.460 9.470 367,956 +0.03(+0.32%)
Dec 21, 2016 9.600 9.620 9.425 9.440 343,591 -0.14(-1.46%)
Dec 20, 2016 9.640 9.670 9.564 9.580 372,169 +0.08(+0.84%)
Dec 19, 2016 9.500 9.570 9.470 9.500 467,339 -0.05(-0.52%)
Dec 16, 2016 9.450 9.563 9.420 9.550 274,277 +0.16(+1.70%)
Dec 15, 2016 9.260 9.450 9.245 9.390 344,741 +0.02(+0.21%)
Dec 14, 2016 9.570 9.670 9.350 9.370 721,296 -0.30(-3.10%)
Dec 13, 2016 9.740 9.740 9.600 9.670 509,548 +0.09(+0.94%)
Dec 12, 2016 9.790 9.836 9.554 9.580 1,483,799 +0.16(+1.70%)
Dec 09, 2016 9.440 9.450 9.380 9.420 236,480 +0.08(+0.86%)
Dec 08, 2016 9.240 9.350 9.190 9.340 297,375 +0.15(+1.63%)
Dec 07, 2016 9.230 9.310 9.185 9.190 789,140 -0.12(-1.29%)
Dec 06, 2016 9.280 9.373 9.260 9.310 582,213 -0.09(-0.96%)
Dec 05, 2016 9.550 9.580 9.370 9.400 663,943 -0.03(-0.32%)
Dec 02, 2016 9.390 9.470 9.330 9.430 1,104,883 +0.12(+1.29%)
Dec 01, 2016 9.300 9.460 9.270 9.310 1,133,861 +0.31(+3.44%)
Nov 30, 2016 8.790 9.140 8.790 9.000 805,332 +0.68(+8.17%)
Nov 29, 2016 8.350 8.390 8.260 8.320 274,281 -0.29(-3.37%)
Nov 28, 2016 8.650 8.740 8.570 8.610 631,506 +0.07(+0.82%)
Nov 25, 2016 8.680 8.700 8.500 8.540 135,820 -0.26(-2.95%)
Nov 23, 2016 8.800 8.800 8.800 0 +0.03(+0.34%)
Nov 22, 2016 8.850 8.910 8.680 8.770 268,194 -0.10(-1.13%)
Nov 21, 2016 8.700 8.874 8.680 8.870 267,834 +0.39(+4.60%)
Nov 18, 2016 8.430 8.490 8.320 8.480 249,116 +0.16(+1.86%)
Nov 17, 2016 8.540 8.580 8.320 8.325 458,917 -0.07(-0.77%)
Nov 16, 2016 8.420 8.540 8.300 8.390 395,398 -0.08(-0.94%)
Nov 15, 2016 8.280 8.510 8.270 8.470 504,858 +0.36(+4.44%)
Nov 14, 2016 8.030 8.110 7.890 8.110 738,506 +0.05(+0.62%)
Nov 11, 2016 8.130 8.150 8.030 8.060 213,604 -0.22(-2.66%)
Nov 10, 2016 8.310 8.380 8.270 8.280 465,741 -0.18(-2.13%)
Nov 09, 2016 8.320 8.490 8.250 8.460 533,759 +0.17(+2.05%)
Nov 08, 2016 8.240 8.380 8.210 8.290 526,923 -0.02(-0.24%)
Nov 07, 2016 8.220 8.310 8.140 8.310 1,098,559 +0.15(+1.84%)
Nov 04, 2016 8.160 8.270 8.060 8.160 541,892 -0.09(-1.09%)
Nov 03, 2016 8.360 8.390 8.190 8.250 380,620 -0.15(-1.79%)
Nov 02, 2016 8.450 8.480 8.300 8.400 449,116 -0.20(-2.33%)
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.