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, 2007 25.84 26.01 25.51 26.01 22,000 +0.07(+0.27%)
May 30, 2007 26.00 26.05 25.80 25.94 3,300 +0.06(+0.23%)
May 29, 2007 26.31 26.31 25.82 25.88 12,900 -0.65(-2.45%)
May 25, 2007 26.48 26.68 26.41 26.53 37,900 +0.16(+0.61%)
May 24, 2007 26.64 26.67 26.13 26.37 59,700 -0.19(-0.72%)
May 23, 2007 26.35 26.59 26.33 26.56 13,100 +0.19(+0.72%)
May 22, 2007 26.69 26.69 26.35 26.37 12,200 -0.41(-1.53%)
May 21, 2007 26.48 26.89 26.37 26.78 10,100 +0.27(+1.02%)
May 18, 2007 26.50 26.58 26.40 26.51 4,500 -0.04(-0.15%)
May 17, 2007 26.20 26.67 26.20 26.55 13,200 +0.65(+2.51%)
May 16, 2007 26.18 26.18 25.78 25.90 19,200 -0.35(-1.33%)
May 15, 2007 25.94 26.25 25.92 26.25 87,100 +0.37(+1.43%)
May 14, 2007 26.06 26.10 25.83 25.88 4,600 -0.15(-0.57%)
May 11, 2007 25.95 26.03 25.85 26.03 5,700 +0.10(+0.38%)
May 10, 2007 25.83 25.93 25.68 25.93 7,700 +0.18(+0.70%)
May 09, 2007 25.84 25.94 25.49 25.75 22,100 -0.15(-0.58%)
May 08, 2007 25.82 25.96 25.65 25.90 13,400 +0.12(+0.47%)
May 07, 2007 26.03 26.03 25.78 25.78 33,300 -0.24(-0.92%)
May 04, 2007 26.23 26.42 25.90 26.02 11,900 -0.27(-1.03%)
May 03, 2007 26.32 26.32 26.01 26.29 14,400 +0.03(+0.11%)
May 02, 2007 26.40 26.43 26.13 26.26 4,700 -0.09(-0.34%)
May 01, 2007 26.65 26.97 26.35 26.35 3,800 -0.16(-0.60%)
Apr 30, 2007 26.69 26.86 26.46 26.51 39,700 -0.13(-0.49%)
Apr 27, 2007 26.22 26.80 26.22 26.64 40,500 +0.31(+1.18%)
Apr 26, 2007 26.47 26.68 26.31 26.33 6,600 -0.31(-1.16%)
Apr 25, 2007 26.35 26.64 26.27 26.64 3,000 +0.63(+2.42%)
Apr 24, 2007 26.30 26.60 26.00 26.01 10,400 -0.47(-1.77%)
Apr 23, 2007 26.08 26.56 26.07 26.48 10,800 +0.56(+2.16%)
Apr 20, 2007 25.74 25.95 25.64 25.92 35,600 +0.18(+0.70%)
Apr 19, 2007 26.20 26.20 25.66 25.74 35,100 -0.27(-1.04%)
Apr 18, 2007 25.87 26.02 25.60 26.01 3,800 +0.04(+0.15%)
Apr 17, 2007 26.38 26.38 25.97 25.97 3,100 -0.46(-1.74%)
Apr 16, 2007 26.56 26.70 26.30 26.43 16,300 -0.15(-0.56%)
Apr 13, 2007 26.73 26.75 26.52 26.58 5,400 +0.02(+0.08%)
Apr 12, 2007 26.52 26.59 26.37 26.56 48,800 +0.26(+0.99%)
Apr 11, 2007 26.36 26.68 26.30 26.30 11,700 -0.03(-0.11%)
Apr 10, 2007 26.01 26.49 26.00 26.33 18,400 +0.58(+2.25%)
Apr 09, 2007 26.56 27.12 25.75 25.75 33,700 -0.83(-3.12%)
Apr 05, 2007 26.70 26.81 26.43 26.58 83,700 +0.06(+0.23%)
Apr 04, 2007 26.67 26.72 26.21 26.52 6,500 -0.20(-0.75%)
Apr 03, 2007 26.85 26.88 26.24 26.72 15,500 -0.51(-1.87%)
Apr 02, 2007 27.13 27.51 22.05 27.23 30,700 +0.08(+0.29%)
Mar 30, 2007 27.14 27.50 27.04 27.15 15,200 -0.25(-0.91%)
Mar 29, 2007 26.86 27.46 26.67 27.40 34,700 +0.91(+3.44%)
Mar 28, 2007 26.56 26.81 26.37 26.49 44,700 +0.49(+1.88%)
Mar 27, 2007 26.01 26.08 25.88 26.00 12,000 -0.05(-0.19%)
Mar 26, 2007 26.21 26.25 25.85 26.05 24,500 +0.41(+1.60%)
Mar 23, 2007 25.85 26.04 25.59 25.64 543,900 +0.12(+0.47%)
Mar 22, 2007 25.15 25.74 25.01 25.52 17,000 +0.77(+3.11%)
Mar 21, 2007 24.54 24.75 24.50 24.75 2,500 -0.01(-0.04%)
Mar 20, 2007 24.52 24.87 24.51 24.76 8,000 -0.11(-0.44%)
Mar 19, 2007 24.67 24.94 24.49 24.87 3,700 +0.13(+0.53%)
Mar 16, 2007 24.93 25.17 24.21 24.74 4,700 -0.17(-0.68%)
Mar 15, 2007 25.19 25.19 24.77 24.91 4,800 -0.12(-0.48%)
Mar 14, 2007 24.78 25.03 24.62 25.03 6,100 +0.11(+0.44%)
Mar 13, 2007 25.00 25.45 24.90 24.92 5,600 -0.08(-0.32%)
Mar 12, 2007 25.05 25.29 24.90 25.00 20,500 -0.45(-1.77%)
Mar 09, 2007 25.94 26.08 25.33 25.45 6,000 -0.63(-2.42%)
Mar 08, 2007 26.24 26.24 25.84 26.08 35,800 -0.07(-0.27%)
Mar 07, 2007 25.79 26.16 25.70 26.15 67,000 +0.72(+2.83%)
Mar 06, 2007 25.31 25.63 25.31 25.43 4,300 +0.32(+1.27%)
Mar 05, 2007 25.01 25.45 24.99 25.11 21,200 -0.74(-2.86%)
Mar 02, 2007 25.90 26.20 25.65 25.85 10,200 -0.11(-0.42%)
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.