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 31, 2017 8.710 8.810 8.710 8.790 266,684 +0.04(+0.46%)
Mar 30, 2017 8.680 8.750 8.641 8.750 477,572 +0.15(+1.74%)
Mar 29, 2017 8.480 8.620 8.480 8.600 532,920 +0.14(+1.65%)
Mar 28, 2017 8.460 8.550 8.460 8.460 358,652 +0.03(+0.36%)
Mar 27, 2017 8.330 8.440 8.306 8.430 207,102 +0.00(+0.00%)
Mar 24, 2017 8.420 8.450 8.390 8.430 312,084 +0.05(+0.60%)
Mar 23, 2017 8.420 8.430 8.380 8.380 165,156 -0.08(-0.95%)
Mar 22, 2017 8.410 8.470 8.320 8.460 359,067 +0.03(+0.30%)
Mar 21, 2017 8.540 8.570 8.420 8.435 184,291 -0.08(-0.98%)
Mar 20, 2017 8.470 8.545 8.455 8.519 446,186 +0.01(+0.10%)
Mar 17, 2017 8.550 8.560 8.500 8.510 219,127 -0.02(-0.23%)
Mar 16, 2017 8.550 8.590 8.500 8.530 413,366 -0.03(-0.35%)
Mar 15, 2017 8.550 8.600 8.520 8.560 175,448 +0.06(+0.71%)
Mar 14, 2017 8.430 8.510 8.370 8.500 365,440 -0.04(-0.47%)
Mar 13, 2017 8.530 8.570 8.500 8.540 511,296 +0.03(+0.35%)
Mar 10, 2017 8.690 8.690 8.490 8.510 285,326 -0.19(-2.18%)
Mar 09, 2017 8.750 8.760 8.570 8.700 362,222 -0.10(-1.14%)
Mar 08, 2017 9.120 9.176 8.775 8.800 311,072 -0.41(-4.45%)
Mar 07, 2017 9.310 9.310 9.210 9.210 108,330 -0.05(-0.54%)
Mar 06, 2017 9.250 9.278 9.220 9.260 133,174 +0.06(+0.65%)
Mar 03, 2017 9.160 9.235 9.160 9.200 162,447 +0.05(+0.60%)
Mar 02, 2017 9.170 9.210 9.120 9.145 198,998 -0.13(-1.45%)
Mar 01, 2017 9.340 9.360 9.270 9.280 97,586 -0.03(-0.32%)
Feb 28, 2017 9.240 9.310 9.180 9.310 187,482 +0.05(+0.54%)
Feb 27, 2017 9.300 9.304 9.250 9.260 203,711 +0.03(+0.33%)
Feb 24, 2017 9.230 9.265 9.220 9.230 136,206 -0.02(-0.22%)
Feb 23, 2017 9.310 9.350 9.230 9.250 185,635 +0.08(+0.87%)
Feb 22, 2017 9.160 9.180 9.140 9.170 250,675 -0.06(-0.65%)
Feb 21, 2017 9.370 9.370 9.230 9.230 415,517 -0.01(-0.11%)
Feb 17, 2017 9.240 9.240 9.240 0 +0.00(+0.00%)
Feb 16, 2017 9.330 9.340 9.200 9.240 132,239 -0.04(-0.43%)
Feb 15, 2017 9.280 9.350 9.270 9.280 311,272 -0.04(-0.43%)
Feb 14, 2017 9.410 9.420 9.310 9.320 183,850 +0.02(+0.16%)
Feb 13, 2017 9.330 9.360 9.280 9.305 273,621 -0.14(-1.53%)
Feb 10, 2017 9.460 9.485 9.420 9.450 319,635 +0.11(+1.18%)
Feb 09, 2017 9.340 9.360 9.300 9.340 318,590 +0.08(+0.86%)
Feb 08, 2017 9.190 9.290 9.140 9.260 276,199 +0.00(+0.00%)
Feb 07, 2017 9.260 9.290 9.200 9.260 206,538 -0.14(-1.49%)
Feb 06, 2017 9.510 9.530 9.370 9.400 97,560 -0.13(-1.36%)
Feb 03, 2017 9.490 9.570 9.470 9.530 128,242 +0.02(+0.21%)
Feb 02, 2017 9.560 9.570 9.450 9.510 137,692 +0.03(+0.32%)
Feb 01, 2017 9.430 9.540 9.360 9.480 334,223 +0.13(+1.39%)
Jan 31, 2017 9.410 9.470 9.320 9.350 249,310 +0.03(+0.32%)
Jan 30, 2017 9.360 9.370 9.284 9.320 227,026 -0.09(-0.96%)
Jan 27, 2017 9.400 9.440 9.320 9.410 221,010 -0.11(-1.16%)
Jan 26, 2017 9.460 9.560 9.440 9.520 336,606 +0.18(+1.93%)
Jan 25, 2017 9.320 9.460 9.310 9.340 344,592 -0.04(-0.43%)
Jan 24, 2017 9.380 9.474 9.380 9.380 264,149 +0.04(+0.43%)
Jan 23, 2017 9.250 9.390 9.250 9.340 198,096 -0.06(-0.69%)
Jan 20, 2017 9.460 9.490 9.390 9.405 209,489 +0.18(+2.01%)
Jan 19, 2017 9.290 9.300 9.170 9.220 248,020 +0.01(+0.11%)
Jan 18, 2017 9.240 9.370 9.160 9.210 228,569 -0.22(-2.33%)
Jan 17, 2017 9.590 9.590 9.415 9.430 331,513 +0.01(+0.11%)
Jan 13, 2017 9.420 9.420 9.420 0 -0.11(-1.15%)
Jan 12, 2017 9.580 9.590 9.490 9.530 210,248 +0.13(+1.38%)
Jan 11, 2017 9.250 9.480 9.150 9.400 463,647 +0.24(+2.62%)
Jan 10, 2017 9.380 9.400 9.140 9.160 416,158 -0.19(-2.03%)
Jan 09, 2017 9.500 9.509 9.330 9.350 745,362 -0.29(-3.01%)
Jan 06, 2017 9.710 9.740 9.599 9.640 279,539 -0.01(-0.10%)
Jan 05, 2017 9.660 9.740 9.510 9.650 426,573 +0.08(+0.84%)
Jan 04, 2017 9.450 9.600 9.400 9.570 233,235 +0.11(+1.16%)
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.