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 (%)
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%)
Mar 01, 2012 31.27 32.06 30.99 31.68 1,951,596 +0.57(+1.83%)
Feb 29, 2012 31.06 31.21 30.48 31.11 1,110,140 +0.10(+0.32%)
Feb 28, 2012 31.48 31.62 30.90 31.01 1,417,218 -0.32(-1.02%)
Feb 27, 2012 31.57 31.79 31.23 31.33 2,215,035 -0.55(-1.73%)
Feb 24, 2012 31.59 31.91 31.37 31.88 542,474 +0.48(+1.53%)
Feb 23, 2012 30.88 31.45 30.72 31.40 449,616 +0.50(+1.62%)
Feb 22, 2012 30.81 31.04 30.76 30.90 1,327,380 +0.05(+0.16%)
Feb 21, 2012 30.54 30.96 30.45 30.85 572,468 +0.65(+2.15%)
Feb 17, 2012 30.19 30.24 30.00 30.20 472,552 +0.27(+0.90%)
Feb 16, 2012 29.76 30.03 29.68 29.93 347,292 +0.13(+0.44%)
Feb 15, 2012 29.76 29.84 29.64 29.80 442,709 +0.20(+0.68%)
Feb 14, 2012 29.76 29.79 29.42 29.60 405,446 +0.08(+0.27%)
Feb 13, 2012 29.39 29.68 29.17 29.52 418,442 +0.46(+1.58%)
Feb 10, 2012 28.75 29.08 28.72 29.06 260,249 -0.24(-0.82%)
Feb 09, 2012 29.35 29.40 29.18 29.30 238,245 +0.17(+0.58%)
Feb 08, 2012 29.26 29.31 28.82 29.13 278,673 +0.18(+0.62%)
Feb 07, 2012 28.41 29.05 28.38 28.95 351,931 +0.36(+1.26%)
Feb 06, 2012 28.48 28.62 28.39 28.59 172,097 -0.02(-0.07%)
Feb 03, 2012 28.40 28.63 28.25 28.61 550,124 +0.40(+1.42%)
Feb 02, 2012 28.23 28.32 27.87 28.21 797,664 -0.20(-0.70%)
Feb 01, 2012 28.93 29.00 28.35 28.41 1,354,631 -0.28(-0.98%)
Jan 31, 2012 29.37 29.38 28.53 28.69 624,937 -0.12(-0.42%)
Jan 30, 2012 28.76 29.00 28.67 28.81 923,942 -0.18(-0.62%)
Jan 27, 2012 28.97 29.24 28.85 28.99 225,364 -0.08(-0.28%)
Jan 26, 2012 29.41 29.41 28.90 29.07 167,922 +0.07(+0.24%)
Jan 25, 2012 28.64 29.15 28.40 29.00 232,605 +0.16(+0.55%)
Jan 24, 2012 28.60 28.88 28.59 28.84 172,904 -0.14(-0.48%)
Jan 23, 2012 28.73 29.09 28.71 28.98 243,012 +0.39(+1.36%)
Jan 20, 2012 28.85 28.86 28.50 28.59 174,876 -0.62(-2.12%)
Jan 19, 2012 29.46 29.50 29.07 29.21 237,111 -0.04(-0.14%)
Jan 18, 2012 29.30 29.40 29.01 29.25 109,255 +0.00(+0.00%)
Jan 17, 2012 29.11 29.31 28.94 29.25 271,842 +0.44(+1.53%)
Jan 13, 2012 28.64 28.85 28.47 28.81 2,542,752 +0.08(+0.28%)
Jan 12, 2012 29.60 29.85 28.64 28.73 364,039 -0.56(-1.91%)
Jan 11, 2012 29.45 29.57 29.19 29.29 289,230 -0.29(-0.98%)
Jan 10, 2012 29.74 29.85 29.57 29.58 253,183 +0.15(+0.51%)
Jan 09, 2012 29.45 29.48 29.11 29.43 213,861 -0.10(-0.34%)
Jan 06, 2012 29.64 29.64 29.25 29.53 357,822 +0.12(+0.41%)
Jan 05, 2012 29.64 29.90 29.39 29.41 249,612 -0.40(-1.34%)
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.