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 (%)
Mar 31, 2011 32.13 32.30 31.96 32.26 425,908 +0.67(+2.12%)
Mar 30, 2011 31.60 31.81 31.31 31.59 350,796 -0.07(-0.22%)
Mar 29, 2011 31.38 31.74 31.29 31.66 411,510 +0.28(+0.89%)
Mar 28, 2011 31.41 31.73 31.38 31.38 510,033 -0.54(-1.69%)
Mar 25, 2011 31.81 32.05 31.67 31.92 314,669 +0.09(+0.28%)
Mar 24, 2011 31.98 32.15 31.70 31.83 476,605 -0.03(-0.09%)
Mar 23, 2011 31.88 32.16 31.82 31.86 369,261 +0.08(+0.25%)
Mar 22, 2011 31.19 31.85 31.08 31.78 399,719 +0.53(+1.70%)
Mar 21, 2011 31.36 31.38 31.14 31.25 755,355 +0.15(+0.48%)
Mar 18, 2011 30.80 31.10 30.63 31.10 529,595 +0.02(+0.06%)
Mar 17, 2011 30.63 31.23 30.59 31.08 458,301 +0.98(+3.26%)
Mar 16, 2011 30.07 30.43 29.73 30.10 1,272,862 +0.25(+0.84%)
Mar 15, 2011 30.14 30.98 29.68 29.85 1,117,536 -1.13(-3.65%)
Mar 14, 2011 30.81 31.01 30.56 30.98 484,031 +0.12(+0.39%)
Mar 11, 2011 30.62 31.06 30.60 30.86 717,586 -0.52(-1.66%)
Mar 10, 2011 31.67 31.90 30.90 31.38 856,874 -0.56(-1.75%)
Mar 09, 2011 32.20 32.27 31.86 31.94 844,756 +0.00(+0.00%)
Mar 08, 2011 32.23 32.23 31.69 31.94 1,213,684 -0.19(-0.60%)
Mar 07, 2011 32.44 32.50 32.11 32.13 1,041,101 +0.17(+0.54%)
Mar 04, 2011 31.65 32.04 31.50 31.96 998,219 +0.94(+3.03%)
Mar 03, 2011 31.05 31.32 30.75 31.02 832,715 -0.35(-1.12%)
Mar 02, 2011 31.01 31.49 30.75 31.37 1,199,642 +0.48(+1.55%)
Mar 01, 2011 30.33 30.92 30.30 30.89 941,202 +0.88(+2.93%)
Feb 28, 2011 30.15 30.28 29.91 30.01 602,846 -0.22(-0.73%)
Feb 25, 2011 30.06 30.27 29.78 30.23 1,939,563 +0.44(+1.48%)
Feb 24, 2011 30.76 31.00 29.38 29.79 1,552,707 -0.64(-2.10%)
Feb 23, 2011 29.85 30.71 29.83 30.43 2,188,614 +1.03(+3.50%)
Feb 22, 2011 29.87 29.87 29.14 29.40 3,389,723 +0.90(+3.16%)
Feb 18, 2011 28.18 28.64 28.13 28.50 396,545 +0.35(+1.24%)
Feb 17, 2011 28.04 28.18 27.88 28.15 628,905 -0.11(-0.39%)
Feb 16, 2011 28.28 28.40 27.99 28.26 519,747 +0.05(+0.18%)
Feb 15, 2011 28.60 28.69 28.01 28.21 397,848 -0.43(-1.50%)
Feb 14, 2011 28.79 29.11 28.56 28.64 563,666 -0.02(-0.07%)
Feb 11, 2011 28.76 28.88 28.48 28.66 339,074 -0.10(-0.35%)
Feb 10, 2011 28.68 28.97 28.57 28.76 418,129 -0.12(-0.42%)
Feb 09, 2011 28.78 28.97 28.64 28.88 421,737 +0.03(+0.10%)
Feb 08, 2011 28.54 28.92 28.50 28.85 399,227 +0.18(+0.63%)
Feb 07, 2011 28.89 28.98 28.61 28.67 427,284 -0.15(-0.52%)
Feb 04, 2011 29.38 29.39 28.61 28.82 410,762 -0.41(-1.40%)
Feb 03, 2011 29.41 29.55 29.10 29.23 779,433 -0.04(-0.14%)
Feb 02, 2011 29.19 29.37 29.09 29.27 861,403 +0.20(+0.69%)
Feb 01, 2011 29.19 29.35 29.02 29.07 3,141,489 +0.00(+0.00%)
Jan 31, 2011 28.57 29.41 28.52 29.07 696,294 +0.55(+1.93%)
Jan 28, 2011 28.01 28.68 27.91 28.52 998,319 +0.73(+2.63%)
Jan 27, 2011 28.09 28.10 27.74 27.79 523,463 -0.28(-1.00%)
Jan 26, 2011 27.56 28.11 27.48 28.07 466,770 +0.65(+2.37%)
Jan 25, 2011 27.46 27.56 27.38 27.42 284,290 -0.42(-1.51%)
Jan 24, 2011 27.82 27.98 27.69 27.84 305,495 -0.34(-1.21%)
Jan 21, 2011 28.14 28.21 28.02 28.18 371,340 +0.11(+0.39%)
Jan 20, 2011 28.13 28.19 27.83 28.07 521,425 -0.43(-1.51%)
Jan 19, 2011 28.73 28.74 28.41 28.50 337,367 -0.02(-0.07%)
Jan 18, 2011 28.32 28.70 28.32 28.52 413,969 -0.17(-0.59%)
Jan 14, 2011 28.49 28.69 28.37 28.69 297,386 +0.24(+0.84%)
Jan 13, 2011 28.63 28.71 28.32 28.45 404,107 -0.09(-0.32%)
Jan 12, 2011 28.62 28.79 28.53 28.54 417,410 +0.01(+0.04%)
Jan 11, 2011 28.40 28.58 28.19 28.53 216,165 +0.36(+1.28%)
Jan 10, 2011 28.05 28.18 27.92 28.17 178,471 +0.49(+1.77%)
Jan 07, 2011 27.77 27.84 27.35 27.68 397,858 -0.19(-0.68%)
Jan 06, 2011 28.32 28.33 27.75 27.87 544,749 -0.43(-1.52%)
Jan 05, 2011 27.66 28.37 27.56 28.30 294,685 +0.39(+1.40%)
Jan 04, 2011 28.33 28.37 27.61 27.91 299,407 -0.47(-1.66%)
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.