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 (%)
May 31, 2012 25.04 25.06 24.53 24.70 482,821 -0.31(-1.24%)
May 30, 2012 25.41 25.42 24.95 25.01 518,400 -0.94(-3.62%)
May 29, 2012 26.17 26.35 25.80 25.95 1,975,597 +0.01(+0.04%)
May 25, 2012 25.95 26.06 25.91 25.94 394,692 -0.05(-0.19%)
May 24, 2012 26.00 26.16 25.79 25.99 366,437 +0.14(+0.54%)
May 23, 2012 26.12 26.12 25.53 25.85 320,583 -0.31(-1.19%)
May 22, 2012 26.49 26.55 26.08 26.16 253,434 -0.54(-2.02%)
May 21, 2012 26.32 26.71 26.26 26.70 297,516 +0.59(+2.26%)
May 18, 2012 26.48 26.58 26.11 26.11 537,978 -0.45(-1.69%)
May 17, 2012 26.84 26.90 26.46 26.56 366,816 -0.03(-0.11%)
May 16, 2012 26.72 27.05 26.51 26.59 448,939 -0.19(-0.71%)
May 15, 2012 27.19 27.30 26.74 26.78 1,591,550 -0.27(-1.00%)
May 14, 2012 27.10 27.30 26.97 27.05 738,379 -0.49(-1.78%)
May 11, 2012 27.54 27.92 27.52 27.54 621,392 -0.28(-1.01%)
May 10, 2012 28.02 28.07 27.78 27.82 353,777 +0.05(+0.18%)
May 09, 2012 27.53 27.83 27.35 27.77 915,905 -0.26(-0.93%)
May 08, 2012 27.88 28.04 27.46 28.03 1,139,935 -0.14(-0.50%)
May 07, 2012 28.00 28.24 27.72 28.17 3,065,713 -0.17(-0.60%)
May 04, 2012 28.78 28.88 28.05 28.34 900,080 -1.19(-4.03%)
May 03, 2012 30.01 30.02 29.49 29.53 379,949 -0.81(-2.67%)
May 02, 2012 30.44 30.47 30.21 30.34 241,984 -0.20(-0.65%)
May 01, 2012 30.16 30.65 30.15 30.54 198,519 +0.35(+1.16%)
Apr 30, 2012 29.98 30.25 29.94 30.19 306,880 +0.02(+0.07%)
Apr 27, 2012 30.08 30.24 29.98 30.17 145,803 +0.08(+0.27%)
Apr 26, 2012 30.00 30.22 29.97 30.09 168,459 +0.11(+0.37%)
Apr 25, 2012 29.93 30.08 29.70 29.98 169,350 +0.17(+0.57%)
Apr 24, 2012 29.95 29.97 29.69 29.81 178,282 +0.11(+0.37%)
Apr 23, 2012 29.46 29.72 29.33 29.70 164,249 -0.26(-0.87%)
Apr 20, 2012 30.06 30.14 29.76 29.96 191,424 +0.30(+1.01%)
Apr 19, 2012 29.72 29.77 29.45 29.66 425,457 -0.07(-0.24%)
Apr 18, 2012 30.03 30.11 29.61 29.73 257,778 -0.45(-1.49%)
Apr 17, 2012 30.31 30.36 30.13 30.18 142,234 +0.37(+1.24%)
Apr 16, 2012 29.78 29.92 29.48 29.81 480,139 +0.01(+0.03%)
Apr 13, 2012 29.88 29.94 29.73 29.80 297,424 -0.22(-0.73%)
Apr 12, 2012 29.81 30.18 29.81 30.02 189,179 +0.31(+1.04%)
Apr 11, 2012 29.47 29.89 29.39 29.71 351,584 +0.38(+1.30%)
Apr 10, 2012 29.64 29.85 29.21 29.33 380,672 -0.37(-1.25%)
Apr 09, 2012 29.37 29.74 29.25 29.70 370,021 -0.20(-0.67%)
Apr 05, 2012 29.53 29.99 29.50 29.90 202,742 +0.27(+0.91%)
Apr 04, 2012 29.81 29.92 29.34 29.63 294,616 -0.59(-1.95%)
Apr 03, 2012 30.46 30.52 30.06 30.22 132,570 -0.27(-0.89%)
Apr 02, 2012 29.66 30.57 29.64 30.49 261,463 +0.58(+1.94%)
Mar 30, 2012 29.98 30.19 29.82 29.91 247,332 -0.03(-0.10%)
Mar 29, 2012 30.52 30.58 29.60 29.94 651,398 -0.69(-2.25%)
Mar 28, 2012 30.58 30.64 30.36 30.63 375,384 -0.39(-1.26%)
Mar 27, 2012 31.12 31.21 30.89 31.02 331,495 -0.04(-0.13%)
Mar 26, 2012 31.00 31.09 30.92 31.06 92,963 +0.08(+0.26%)
Mar 23, 2012 30.64 31.37 30.48 30.98 466,813 +0.43(+1.41%)
Mar 22, 2012 30.41 30.59 30.31 30.55 460,109 -0.43(-1.39%)
Mar 21, 2012 30.89 31.18 30.80 30.98 169,467 +0.16(+0.52%)
Mar 20, 2012 31.07 31.07 30.66 30.82 440,985 -0.59(-1.88%)
Mar 19, 2012 31.36 31.48 31.28 31.41 236,258 +0.14(+0.45%)
Mar 16, 2012 30.86 31.28 30.77 31.27 325,368 +0.52(+1.70%)
Mar 15, 2012 30.82 30.91 30.30 30.75 577,120 -0.07(-0.24%)
Mar 14, 2012 31.01 31.20 30.68 30.82 311,056 -0.27(-0.87%)
Mar 13, 2012 30.93 31.28 30.81 31.09 361,370 +0.09(+0.30%)
Mar 12, 2012 30.89 31.06 30.70 31.00 354,503 -0.29(-0.93%)
Mar 09, 2012 31.10 31.48 31.04 31.29 229,494 +0.21(+0.68%)
Mar 08, 2012 31.02 31.20 30.87 31.08 313,046 +0.15(+0.48%)
Mar 07, 2012 30.51 31.04 30.43 30.93 305,236 +0.37(+1.21%)
Mar 06, 2012 30.54 30.75 30.45 30.56 670,153 -0.56(-1.80%)
Mar 05, 2012 31.11 31.15 30.84 31.12 278,187 +0.06(+0.19%)
Mar 02, 2012 31.35 31.37 30.81 31.06 1,239,710 -0.62(-1.96%)
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.