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 (%)
Jul 31, 2009 25.24 26.04 25.17 25.84 147,128 +0.34(+1.34%)
Jul 30, 2009 24.98 25.66 24.81 25.50 209,677 +1.07(+4.37%)
Jul 29, 2009 25.03 25.07 24.36 24.43 449,911 -0.90(-3.55%)
Jul 28, 2009 25.10 25.97 25.09 25.33 205,680 -0.26(-1.02%)
Jul 27, 2009 25.81 25.96 25.56 25.59 113,425 -0.20(-0.78%)
Jul 24, 2009 25.68 25.84 25.55 25.79 1,881 +0.23(+0.90%)
Jul 23, 2009 25.23 25.74 25.16 25.56 175,823 +0.48(+1.91%)
Jul 22, 2009 24.49 25.14 24.42 25.08 237,661 +0.39(+1.58%)
Jul 21, 2009 24.95 25.28 24.50 24.69 222,895 +0.04(+0.16%)
Jul 20, 2009 24.45 24.70 24.30 24.65 242,170 +0.54(+2.24%)
Jul 17, 2009 23.90 24.30 23.85 24.11 181,845 +0.46(+1.95%)
Jul 16, 2009 23.14 23.68 23.14 23.65 166,573 +0.30(+1.28%)
Jul 15, 2009 23.02 23.43 22.88 23.35 179,208 +0.83(+3.69%)
Jul 14, 2009 22.84 23.26 22.39 22.52 460,217 -0.06(-0.27%)
Jul 13, 2009 22.32 22.63 22.22 22.58 206,962 -0.03(-0.13%)
Jul 10, 2009 22.57 22.75 22.45 22.61 341,673 -0.31(-1.35%)
Jul 09, 2009 22.82 22.92 22.57 22.92 263,454 +0.31(+1.37%)
Jul 08, 2009 23.06 23.13 22.55 22.61 610,565 -0.55(-2.37%)
Jul 07, 2009 23.52 23.59 23.12 23.16 400,827 -0.50(-2.11%)
Jul 06, 2009 23.70 23.80 23.49 23.66 751,362 -0.76(-3.11%)
Jul 02, 2009 24.51 24.62 24.37 24.42 106,153 -0.66(-2.63%)
Jul 01, 2009 25.63 25.69 24.88 25.08 68,912 -0.21(-0.83%)
Jun 30, 2009 25.51 25.67 24.86 25.29 127,737 -0.28(-1.10%)
Jun 29, 2009 25.40 25.74 25.32 25.57 256,676 +0.54(+2.16%)
Jun 26, 2009 25.18 25.19 24.86 25.03 67,471 -0.32(-1.26%)
Jun 25, 2009 25.16 25.40 25.10 25.35 113,981 +0.42(+1.68%)
Jun 24, 2009 24.92 25.61 24.84 24.93 239,113 -0.02(-0.08%)
Jun 23, 2009 24.60 25.15 24.37 24.95 271,304 +0.54(+2.21%)
Jun 22, 2009 24.99 24.99 24.33 24.41 689,305 -1.05(-4.12%)
Jun 19, 2009 25.86 25.93 25.22 25.46 148,778 -0.32(-1.24%)
Jun 18, 2009 25.66 26.00 25.55 25.78 144,718 -0.03(-0.12%)
Jun 17, 2009 25.54 25.90 25.30 25.81 516,291 +0.17(+0.66%)
Jun 16, 2009 26.20 26.26 25.49 25.64 368,315 -0.12(-0.47%)
Jun 15, 2009 25.99 26.07 25.41 25.76 346,345 -0.41(-1.57%)
Jun 12, 2009 26.20 26.27 26.00 26.17 187,237 -0.18(-0.68%)
Jun 11, 2009 26.29 26.60 26.18 26.35 307,417 +0.22(+0.84%)
Jun 10, 2009 26.17 26.34 25.92 26.13 373,759 +0.20(+0.77%)
Jun 09, 2009 26.06 26.15 25.87 25.93 230,338 +0.04(+0.15%)
Jun 08, 2009 25.70 25.95 25.50 25.89 402,458 +0.16(+0.62%)
Jun 05, 2009 25.78 25.85 25.27 25.73 393,943 +0.10(+0.39%)
Jun 04, 2009 25.41 25.94 25.25 25.63 275,782 +0.75(+3.01%)
Jun 03, 2009 25.29 25.44 24.33 24.88 394,110 -0.71(-2.77%)
Jun 02, 2009 25.35 25.76 25.19 25.59 276,400 +0.11(+0.43%)
Jun 01, 2009 25.01 25.60 25.01 25.48 404,524 +0.56(+2.25%)
May 29, 2009 24.50 24.92 24.35 24.92 443,932 +0.82(+3.40%)
May 28, 2009 23.85 24.41 23.54 24.10 721,605 +0.55(+2.34%)
May 27, 2009 23.61 23.79 23.23 23.55 292,282 +0.34(+1.46%)
May 26, 2009 22.28 23.31 22.27 23.21 290,644 +0.23(+1.01%)
May 22, 2009 22.83 23.03 22.60 22.98 105,869 +0.19(+0.82%)
May 21, 2009 22.64 22.95 22.37 22.79 232,828 -0.30(-1.30%)
May 20, 2009 22.86 23.21 22.79 23.09 313,626 +0.72(+3.22%)
May 19, 2009 22.38 22.52 22.00 22.37 210,717 +0.09(+0.40%)
May 18, 2009 21.86 22.33 21.82 22.28 429,779 +0.96(+4.50%)
May 15, 2009 21.80 22.08 21.20 21.32 201,993 -0.77(-3.48%)
May 14, 2009 21.78 22.29 21.62 22.09 224,078 +0.13(+0.58%)
May 13, 2009 22.15 22.56 21.74 21.96 312,791 -0.34(-1.52%)
May 12, 2009 22.46 22.47 22.03 22.30 318,172 +0.28(+1.29%)
May 11, 2009 21.93 22.20 21.75 22.02 229,733 -0.13(-0.60%)
May 08, 2009 22.00 22.30 21.78 22.15 312,162 +0.69(+3.22%)
May 07, 2009 22.28 22.28 21.20 21.46 633,502 +0.02(+0.07%)
May 06, 2009 21.09 21.50 21.00 21.44 359,651 +0.77(+3.74%)
May 05, 2009 20.90 20.99 20.62 20.67 146,686 -0.27(-1.29%)
May 04, 2009 20.86 20.98 20.83 20.94 232,091 +0.72(+3.56%)
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.