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 30, 2015 12.71 13.80 12.70 13.62 1,209,981 +0.97(+7.67%)
Jan 29, 2015 12.76 12.77 12.35 12.65 1,039,558 +0.08(+0.64%)
Jan 28, 2015 12.90 13.00 12.51 12.57 2,245,512 -0.54(-4.12%)
Jan 27, 2015 12.86 13.26 12.84 13.11 1,420,004 +0.29(+2.26%)
Jan 26, 2015 12.94 13.22 12.81 12.82 1,319,204 -0.12(-0.93%)
Jan 23, 2015 13.06 13.30 12.89 12.94 1,504,675 -0.33(-2.49%)
Jan 22, 2015 13.61 13.69 13.06 13.27 1,706,410 -0.30(-2.21%)
Jan 21, 2015 13.51 13.76 13.43 13.57 780,752 +0.25(+1.88%)
Jan 20, 2015 13.49 13.60 13.22 13.32 1,124,285 -0.72(-5.13%)
Jan 16, 2015 13.54 14.04 14.04 14.04 871,800 +0.74(+5.56%)
Jan 15, 2015 14.17 14.23 13.26 13.30 791,525 -0.69(-4.93%)
Jan 14, 2015 13.27 14.15 13.15 13.99 769,362 +0.56(+4.17%)
Jan 13, 2015 13.13 13.52 13.00 13.43 775,736 +0.16(+1.21%)
Jan 12, 2015 13.54 13.57 13.25 13.27 759,584 -0.73(-5.21%)
Jan 09, 2015 14.09 14.20 13.65 14.00 742,866 -0.20(-1.41%)
Jan 08, 2015 13.99 14.35 13.80 14.20 978,405 +0.15(+1.07%)
Jan 07, 2015 13.97 14.28 13.80 14.05 713,902 +0.23(+1.66%)
Jan 06, 2015 14.23 14.32 13.75 13.82 901,317 -0.61(-4.23%)
Jan 05, 2015 14.84 14.86 14.42 14.43 847,986 -0.85(-5.56%)
Jan 02, 2015 15.39 15.67 15.15 15.28 329,613 -0.42(-2.68%)
Dec 31, 2014 15.43 15.70 15.70 15.70 1,068,400 +0.05(+0.32%)
Dec 30, 2014 15.70 15.84 15.55 15.65 571,919 -0.01(-0.06%)
Dec 29, 2014 16.18 16.22 15.41 15.66 488,787 -0.40(-2.49%)
Dec 26, 2014 16.40 16.40 15.93 16.06 504,919 -0.22(-1.35%)
Dec 24, 2014 16.39 16.28 16.28 16.28 290,100 -0.40(-2.40%)
Dec 23, 2014 16.15 16.85 16.15 16.68 368,736 +0.52(+3.22%)
Dec 22, 2014 16.53 16.60 16.11 16.16 1,297,722 -0.87(-5.11%)
Dec 19, 2014 16.39 17.14 16.18 17.03 923,940 +0.98(+6.11%)
Dec 18, 2014 16.79 16.84 15.87 16.05 768,832 -0.47(-2.85%)
Dec 17, 2014 16.19 17.38 16.19 16.52 1,644,749 +0.03(+0.18%)
Dec 16, 2014 15.92 16.81 15.84 16.49 886,918 +0.25(+1.54%)
Dec 15, 2014 17.05 17.08 16.20 16.24 534,484 -0.79(-4.64%)
Dec 12, 2014 17.34 17.35 16.91 17.03 1,035,448 -0.58(-3.29%)
Dec 11, 2014 18.00 18.20 17.58 17.61 464,791 -0.52(-2.87%)
Dec 10, 2014 18.48 18.48 17.85 18.13 2,438,123 -0.73(-3.87%)
Dec 09, 2014 18.57 18.95 18.50 18.86 325,317 +0.21(+1.13%)
Dec 08, 2014 19.14 19.50 18.58 18.65 510,482 -0.86(-4.41%)
Dec 05, 2014 19.69 19.74 19.30 19.51 376,874 -0.31(-1.56%)
Dec 04, 2014 19.75 19.92 19.61 19.82 158,008 -0.22(-1.10%)
Dec 03, 2014 20.07 20.30 19.83 20.04 378,911 +0.00(+0.00%)
Dec 02, 2014 20.32 20.39 19.82 20.04 246,783 -0.66(-3.19%)
Dec 01, 2014 19.91 20.70 19.77 20.70 508,849 +0.67(+3.34%)
Nov 28, 2014 20.74 20.74 19.94 20.03 640,120 -1.91(-8.71%)
Nov 26, 2014 21.94 21.94 21.94 21.94 367,900 -0.10(-0.45%)
Nov 25, 2014 22.81 22.85 22.01 22.04 193,435 -0.60(-2.65%)
Nov 24, 2014 22.75 23.00 22.53 22.64 216,639 -0.28(-1.22%)
Nov 21, 2014 22.87 22.95 22.59 22.92 244,808 +0.30(+1.33%)
Nov 20, 2014 22.40 22.65 22.32 22.62 325,483 +0.40(+1.80%)
Nov 19, 2014 22.34 22.49 22.07 22.22 251,164 +0.02(+0.09%)
Nov 18, 2014 22.42 22.45 22.17 22.20 279,881 -0.37(-1.64%)
Nov 17, 2014 22.44 22.63 22.36 22.57 304,311 -0.14(-0.62%)
Nov 14, 2014 22.34 22.77 22.25 22.71 221,042 +0.43(+1.93%)
Nov 13, 2014 22.78 22.84 22.11 22.28 177,230 -0.69(-3.00%)
Nov 12, 2014 23.04 23.29 22.93 22.97 223,587 -0.21(-0.91%)
Nov 11, 2014 23.14 23.31 22.87 23.18 98,611 +0.07(+0.30%)
Nov 10, 2014 23.83 23.83 23.07 23.11 84,005 -0.37(-1.58%)
Nov 07, 2014 23.50 23.76 23.42 23.48 179,314 +0.13(+0.56%)
Nov 06, 2014 23.27 23.40 23.08 23.35 207,323 -0.28(-1.18%)
Nov 05, 2014 23.15 23.71 23.13 23.63 272,613 +0.54(+2.34%)
Nov 04, 2014 23.19 23.19 22.80 23.09 269,014 -0.40(-1.70%)
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.