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 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%)
May 01, 2009 19.78 20.39 19.76 20.22 106,219 +0.80(+4.12%)
Apr 30, 2009 19.34 19.64 19.24 19.42 120,630 +0.00(+0.01%)
Apr 29, 2009 19.41 19.55 19.21 19.42 147,170 +0.46(+2.42%)
Apr 28, 2009 18.72 19.11 18.70 18.96 168,582 -0.24(-1.25%)
Apr 27, 2009 18.68 19.52 18.62 19.20 327,217 -0.47(-2.39%)
Apr 24, 2009 19.63 19.81 19.50 19.67 273,095 +0.58(+3.04%)
Apr 23, 2009 19.06 19.10 18.70 19.09 264,826 +0.24(+1.27%)
Apr 22, 2009 18.82 19.00 18.58 18.85 405,756 -0.09(-0.48%)
Apr 21, 2009 18.47 19.15 18.38 18.94 691,551 -0.02(-0.11%)
Apr 20, 2009 19.37 19.38 18.86 18.96 599,671 -1.39(-6.83%)
Apr 17, 2009 20.57 20.61 20.23 20.35 180,895 +0.05(+0.25%)
Apr 16, 2009 20.45 20.49 20.20 20.30 154,918 -0.11(-0.54%)
Apr 15, 2009 20.32 20.50 20.02 20.41 155,053 +0.05(+0.25%)
Apr 14, 2009 20.65 20.96 20.35 20.36 203,626 -0.25(-1.21%)
Apr 13, 2009 20.25 21.11 20.10 20.61 543,387 -0.58(-2.74%)
Apr 09, 2009 21.14 21.26 20.69 21.19 347,055 +0.80(+3.92%)
Apr 08, 2009 19.93 20.94 19.80 20.39 196,733 +0.12(+0.59%)
Apr 07, 2009 20.12 20.40 20.08 20.27 108,891 -0.44(-2.12%)
Apr 06, 2009 20.54 20.92 20.19 20.71 160,462 -0.31(-1.47%)
Apr 03, 2009 20.76 21.07 20.51 21.02 128,269 +0.26(+1.25%)
Apr 02, 2009 20.65 20.95 20.43 20.76 305,062 +1.46(+7.56%)
Apr 01, 2009 18.99 19.36 18.91 19.30 193,873 -0.27(-1.38%)
Mar 31, 2009 19.35 19.82 19.00 19.57 232,070 +0.21(+1.08%)
Mar 30, 2009 20.01 20.17 19.20 19.36 335,998 -1.85(-8.72%)
Mar 26, 2009 21.25 21.33 20.92 21.21 351,581 +0.45(+2.17%)
Mar 25, 2009 20.68 21.18 20.50 20.76 337,163 -0.38(-1.80%)
Mar 24, 2009 20.89 21.32 20.85 21.14 199,441 -0.18(-0.84%)
Mar 23, 2009 21.18 21.40 20.97 21.32 514,540 +0.73(+3.55%)
Mar 20, 2009 20.33 20.70 20.18 20.59 299,260 +0.41(+2.03%)
Mar 19, 2009 20.29 20.54 20.03 20.18 660,173 +0.41(+2.07%)
Mar 18, 2009 19.40 19.79 18.75 19.77 292,811 +0.41(+2.12%)
Mar 17, 2009 18.78 19.58 18.75 19.36 235,214 +0.89(+4.82%)
Mar 16, 2009 17.95 18.74 17.61 18.47 372,999 +0.14(+0.76%)
Mar 13, 2009 18.64 18.95 18.18 18.33 0 -0.20(-1.08%)
Mar 12, 2009 17.50 18.74 17.43 18.53 319,524 +1.02(+5.84%)
Mar 11, 2009 17.95 18.22 17.25 17.51 256,220 -0.73(-4.02%)
Mar 10, 2009 18.75 18.98 18.12 18.24 364,215 -0.21(-1.14%)
Mar 09, 2009 18.23 18.95 18.23 18.45 210,899 +0.02(+0.11%)
Mar 06, 2009 18.26 18.50 17.87 18.43 0 +0.59(+3.31%)
Mar 05, 2009 18.03 18.17 17.51 17.84 184,569 -0.31(-1.71%)
Mar 04, 2009 17.84 18.31 17.73 18.15 431,140 +1.51(+9.04%)
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.