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, 2017 7.950 8.080 7.930 8.070 289,937 +0.20(+2.54%)
Jun 29, 2017 7.910 7.960 7.835 7.870 310,723 +0.01(+0.13%)
Jun 28, 2017 7.770 7.860 7.750 7.860 577,774 +0.10(+1.29%)
Jun 27, 2017 7.680 7.790 7.670 7.760 831,923 +0.15(+1.97%)
Jun 26, 2017 7.580 7.630 7.500 7.610 378,783 +0.03(+0.40%)
Jun 23, 2017 7.490 7.580 7.470 7.580 554,796 +0.10(+1.34%)
Jun 22, 2017 7.510 7.580 7.480 7.480 552,282 +0.04(+0.54%)
Jun 21, 2017 7.640 7.720 7.400 7.440 706,256 -0.19(-2.49%)
Jun 20, 2017 7.640 7.660 7.570 7.630 556,159 -0.15(-1.93%)
Jun 19, 2017 7.900 7.910 7.770 7.780 879,705 -0.07(-0.89%)
Jun 16, 2017 7.860 7.870 7.830 7.850 497,047 +0.03(+0.38%)
Jun 15, 2017 7.840 7.860 7.800 7.820 627,334 -0.03(-0.38%)
Jun 14, 2017 8.040 8.080 7.790 7.850 1,049,109 -0.24(-2.97%)
Jun 13, 2017 8.020 8.110 7.969 8.090 892,066 +0.07(+0.87%)
Jun 12, 2017 8.100 8.130 8.020 8.020 605,200 +0.00(+0.00%)
Jun 09, 2017 7.980 8.060 7.960 8.020 789,656 +0.03(+0.38%)
Jun 08, 2017 7.950 8.035 7.940 7.990 542,612 +0.02(+0.25%)
Jun 07, 2017 8.220 8.250 7.965 7.970 420,117 -0.31(-3.74%)
Jun 06, 2017 8.120 8.300 8.120 8.280 644,615 +0.11(+1.35%)
Jun 05, 2017 8.140 8.195 8.105 8.170 261,945 -0.06(-0.73%)
Jun 02, 2017 8.220 8.275 8.140 8.230 494,628 -0.03(-0.36%)
Jun 01, 2017 8.310 8.431 8.260 8.260 150,481 -0.03(-0.36%)
May 31, 2017 8.300 8.350 8.220 8.290 158,065 -0.22(-2.59%)
May 30, 2017 8.460 8.550 8.430 8.510 189,880 -0.01(-0.12%)
May 26, 2017 8.430 8.550 8.410 8.520 675,330 +0.16(+1.91%)
May 25, 2017 8.680 8.750 8.333 8.360 864,119 -0.40(-4.57%)
May 24, 2017 8.790 8.850 8.735 8.760 662,784 -0.03(-0.34%)
May 23, 2017 8.790 8.820 8.765 8.790 437,171 +0.04(+0.46%)
May 22, 2017 8.770 8.790 8.730 8.750 198,703 +0.05(+0.57%)
May 19, 2017 8.640 8.719 8.640 8.700 366,889 +0.14(+1.64%)
May 18, 2017 8.480 8.600 8.480 8.560 241,093 +0.02(+0.23%)
May 17, 2017 8.540 8.590 8.452 8.540 221,779 +0.06(+0.71%)
May 16, 2017 8.540 8.560 8.460 8.480 104,446 +0.01(+0.12%)
May 15, 2017 8.550 8.550 8.450 8.470 323,173 +0.10(+1.19%)
May 12, 2017 8.380 8.385 8.290 8.370 1,250,399 -0.02(-0.24%)
May 11, 2017 8.420 8.450 8.360 8.390 1,107,651 +0.05(+0.60%)
May 10, 2017 8.240 8.390 8.220 8.340 385,386 +0.20(+2.46%)
May 09, 2017 8.200 8.200 8.070 8.140 402,818 -0.08(-0.97%)
May 08, 2017 8.190 8.260 8.090 8.220 850,949 +0.03(+0.37%)
May 05, 2017 8.040 8.220 8.040 8.190 1,463,413 +0.16(+1.99%)
May 04, 2017 8.220 8.220 7.990 8.030 1,013,231 -0.31(-3.72%)
May 03, 2017 8.330 8.380 8.250 8.340 428,538 +0.02(+0.24%)
May 02, 2017 8.480 8.490 8.253 8.320 280,861 -0.16(-1.89%)
May 01, 2017 8.500 8.511 8.450 8.480 285,918 -0.06(-0.70%)
Apr 28, 2017 8.580 8.620 8.510 8.540 1,346,299 +0.00(+0.00%)
Apr 27, 2017 8.480 8.570 8.410 8.540 544,309 -0.04(-0.47%)
Apr 26, 2017 8.550 8.690 8.550 8.580 160,009 -0.07(-0.81%)
Apr 25, 2017 8.580 8.660 8.540 8.650 326,688 +0.05(+0.58%)
Apr 24, 2017 8.650 8.650 8.581 8.600 305,186 -0.06(-0.69%)
Apr 21, 2017 8.800 8.800 8.590 8.660 119,002 -0.14(-1.59%)
Apr 20, 2017 8.820 8.880 8.778 8.800 247,046 -0.03(-0.34%)
Apr 19, 2017 9.120 9.170 8.760 8.830 789,328 -0.31(-3.39%)
Apr 18, 2017 9.120 9.190 9.060 9.140 830,940 -0.02(-0.27%)
Apr 17, 2017 9.210 9.240 9.160 9.165 146,300 -0.04(-0.38%)
Apr 13, 2017 9.250 9.260 9.170 9.200 593,505 +0.01(+0.11%)
Apr 12, 2017 9.250 9.250 9.160 9.190 746,029 +0.01(+0.11%)
Apr 11, 2017 9.150 9.210 9.100 9.180 568,832 +0.04(+0.44%)
Apr 10, 2017 9.100 9.160 9.080 9.140 313,423 +0.14(+1.56%)
Apr 07, 2017 8.990 9.030 8.970 9.000 219,413 +0.05(+0.56%)
Apr 06, 2017 8.950 8.980 8.935 8.950 195,100 +0.10(+1.13%)
Apr 05, 2017 8.980 9.000 8.850 8.850 313,061 -0.04(-0.45%)
Apr 04, 2017 8.830 8.910 8.830 8.890 211,737 +0.12(+1.37%)
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.