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 (%)
Jun 30, 2015 14.50 14.69 14.46 14.60 353,192 +0.25(+1.74%)
Jun 29, 2015 14.44 14.50 14.35 14.35 200,869 -0.34(-2.31%)
Jun 26, 2015 14.57 14.75 14.52 14.69 96,174 +0.02(+0.14%)
Jun 25, 2015 14.74 14.74 14.63 14.67 735,079 -0.15(-1.01%)
Jun 24, 2015 14.94 15.08 14.74 14.82 127,080 -0.20(-1.33%)
Jun 23, 2015 14.76 15.08 14.73 15.02 144,110 +0.18(+1.21%)
Jun 22, 2015 14.69 14.92 14.62 14.84 119,463 +0.11(+0.75%)
Jun 19, 2015 14.74 14.80 14.63 14.73 138,943 -0.21(-1.41%)
Jun 18, 2015 14.92 15.02 14.81 14.94 267,184 +0.10(+0.67%)
Jun 17, 2015 15.08 15.14 14.65 14.84 318,481 +0.00(+0.00%)
Jun 16, 2015 14.76 14.89 14.75 14.84 172,390 +0.10(+0.68%)
Jun 15, 2015 14.59 14.79 14.59 14.74 171,828 -0.03(-0.20%)
Jun 12, 2015 14.85 14.93 14.76 14.77 91,666 -0.20(-1.34%)
Jun 11, 2015 15.03 15.04 14.88 14.97 323,474 -0.04(-0.27%)
Jun 10, 2015 15.14 15.14 14.91 15.01 355,922 +0.19(+1.28%)
Jun 09, 2015 14.86 14.93 14.80 14.82 262,318 +0.29(+2.03%)
Jun 08, 2015 14.54 14.64 14.43 14.53 100,932 -0.14(-0.99%)
Jun 05, 2015 14.19 14.73 14.19 14.67 329,162 +0.25(+1.73%)
Jun 04, 2015 14.57 14.60 14.34 14.42 161,550 -0.29(-1.97%)
Jun 03, 2015 14.83 14.95 14.64 14.71 253,824 -0.26(-1.74%)
Jun 02, 2015 14.83 14.99 14.77 14.97 222,409 +0.25(+1.70%)
Jun 01, 2015 14.75 14.82 14.55 14.72 186,853 -0.02(-0.14%)
May 29, 2015 14.33 14.86 14.33 14.74 754,896 +0.44(+3.08%)
May 28, 2015 14.14 14.31 14.05 14.30 261,274 +0.05(+0.35%)
May 27, 2015 14.28 14.45 14.20 14.25 413,503 -0.22(-1.52%)
May 26, 2015 14.54 14.58 14.36 14.47 364,952 -0.34(-2.30%)
May 22, 2015 14.72 14.81 14.81 14.81 106,500 -0.15(-1.00%)
May 21, 2015 14.88 15.03 14.84 14.96 350,967 +0.35(+2.40%)
May 20, 2015 14.68 14.70 14.55 14.61 1,753,232 +0.09(+0.62%)
May 19, 2015 14.74 14.76 14.50 14.52 695,506 -0.46(-3.07%)
May 18, 2015 15.00 15.07 14.87 14.98 175,645 -0.10(-0.66%)
May 15, 2015 14.94 15.12 14.87 15.08 127,953 -0.06(-0.40%)
May 14, 2015 15.30 15.33 15.05 15.14 274,430 -0.02(-0.13%)
May 13, 2015 15.42 15.49 15.16 15.16 1,580,007 -0.07(-0.46%)
May 12, 2015 15.09 15.40 15.07 15.23 342,908 +0.17(+1.13%)
May 11, 2015 15.05 15.09 14.88 15.06 222,330 +0.05(+0.33%)
May 08, 2015 14.98 15.05 14.76 15.01 533,368 +0.11(+0.74%)
May 07, 2015 15.34 15.34 14.89 14.90 418,557 -0.40(-2.61%)
May 06, 2015 15.60 15.70 15.29 15.30 647,308 -0.01(-0.07%)
May 05, 2015 15.41 15.50 15.31 15.31 255,114 +0.10(+0.66%)
May 04, 2015 15.14 15.21 15.06 15.21 202,798 -0.02(-0.13%)
May 01, 2015 15.13 15.23 15.06 15.23 207,037 +0.05(+0.33%)
Apr 30, 2015 15.04 15.23 14.98 15.18 547,448 +0.16(+1.07%)
Apr 29, 2015 14.92 15.20 14.92 15.02 692,043 +0.14(+0.94%)
Apr 28, 2015 14.93 15.04 14.86 14.88 288,998 -0.01(-0.07%)
Apr 27, 2015 15.05 15.09 14.87 14.89 381,145 -0.09(-0.60%)
Apr 24, 2015 14.92 15.04 14.90 14.98 438,931 +0.05(+0.33%)
Apr 23, 2015 14.81 15.12 14.80 14.93 657,847 +0.19(+1.29%)
Apr 22, 2015 14.72 14.83 14.62 14.74 178,283 +0.09(+0.61%)
Apr 21, 2015 14.82 14.89 14.60 14.65 296,536 -0.18(-1.21%)
Apr 20, 2015 14.68 14.92 14.68 14.83 1,941,093 +0.10(+0.68%)
Apr 17, 2015 14.73 14.88 14.60 14.73 345,056 -0.06(-0.41%)
Apr 16, 2015 14.65 14.95 14.55 14.79 1,370,877 +0.18(+1.23%)
Apr 15, 2015 14.28 14.74 14.24 14.61 1,668,083 +0.46(+3.25%)
Apr 14, 2015 14.22 14.31 14.15 14.15 373,111 +0.04(+0.28%)
Apr 13, 2015 14.18 14.20 13.98 14.11 131,848 +0.12(+0.86%)
Apr 10, 2015 13.98 14.06 13.94 13.99 166,436 +0.17(+1.23%)
Apr 09, 2015 13.87 14.05 13.79 13.82 143,935 +0.07(+0.51%)
Apr 08, 2015 14.04 14.05 13.63 13.75 378,645 -0.37(-2.62%)
Apr 07, 2015 13.97 14.26 13.91 14.12 343,562 +0.07(+0.50%)
Apr 06, 2015 13.81 14.13 13.72 14.05 275,254 +0.42(+3.08%)
Apr 02, 2015 13.60 13.63 13.63 13.63 241,700 -0.17(-1.23%)
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.