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 28, 2013 26.09 26.23 25.89 25.92 65,629 +0.23(+0.90%)
Jun 26, 2013 25.78 25.81 25.41 25.69 75,530 +0.03(+0.12%)
Jun 25, 2013 25.74 25.79 25.50 25.66 59,350 +0.17(+0.67%)
Jun 24, 2013 25.31 25.68 25.27 25.49 516,986 +0.06(+0.24%)
Jun 21, 2013 25.83 25.86 25.22 25.43 179,017 -0.37(-1.43%)
Jun 20, 2013 26.14 26.25 25.69 25.80 326,695 -0.99(-3.70%)
Jun 19, 2013 26.95 26.99 26.71 26.79 202,478 -0.11(-0.41%)
Jun 18, 2013 26.87 26.98 26.79 26.90 167,488 +0.09(+0.34%)
Jun 17, 2013 26.87 26.91 26.78 26.81 149,847 +0.08(+0.30%)
Jun 14, 2013 26.79 26.84 26.69 26.73 261,965 +0.23(+0.87%)
Jun 13, 2013 26.31 26.68 26.30 26.50 480,456 +0.17(+0.65%)
Jun 12, 2013 26.42 26.50 26.29 26.33 146,908 +0.12(+0.46%)
Jun 11, 2013 26.03 26.26 26.03 26.21 167,887 -0.15(-0.57%)
Jun 10, 2013 26.26 26.43 26.22 26.36 148,229 -0.07(-0.26%)
Jun 07, 2013 25.95 26.52 25.95 26.43 66,156 +0.34(+1.30%)
Jun 06, 2013 26.08 26.29 26.04 26.09 100,433 +0.24(+0.93%)
Jun 05, 2013 25.97 26.10 25.81 25.85 33,199 -0.01(-0.04%)
Jun 04, 2013 25.71 26.09 25.55 25.86 126,084 +0.08(+0.31%)
Jun 03, 2013 25.61 25.89 25.53 25.78 154,302 +0.42(+1.66%)
May 31, 2013 25.60 25.76 25.30 25.36 239,413 -0.50(-1.93%)
May 30, 2013 25.44 25.98 25.36 25.86 226,250 +0.09(+0.35%)
May 29, 2013 26.21 26.27 25.67 25.77 158,639 -0.52(-1.98%)
May 28, 2013 26.50 26.51 26.27 26.29 144,262 +0.31(+1.19%)
May 24, 2013 25.80 26.06 25.75 25.98 103,319 -0.12(-0.46%)
May 23, 2013 25.59 26.11 25.49 26.10 271,531 +0.06(+0.23%)
May 22, 2013 26.30 26.56 26.00 26.04 288,285 -0.52(-1.96%)
May 21, 2013 26.76 26.83 26.50 26.56 381,114 -0.27(-1.01%)
May 20, 2013 26.57 26.95 26.51 26.83 127,723 +0.20(+0.75%)
May 17, 2013 26.66 26.71 26.37 26.63 243,232 +0.28(+1.06%)
May 16, 2013 26.20 26.51 26.13 26.35 170,550 +0.17(+0.65%)
May 15, 2013 25.76 26.18 25.56 26.18 336,534 -0.19(-0.72%)
May 13, 2013 26.41 26.55 26.21 26.37 225,108 -0.22(-0.83%)
May 10, 2013 26.16 26.68 25.91 26.59 214,238 -0.01(-0.04%)
May 09, 2013 26.63 26.77 26.48 26.60 185,437 -0.18(-0.67%)
May 08, 2013 26.63 26.85 26.58 26.78 332,186 +0.31(+1.17%)
May 07, 2013 26.57 26.70 26.34 26.47 482,046 -0.12(-0.45%)
May 06, 2013 26.43 26.71 26.33 26.59 111,837 +0.13(+0.49%)
May 03, 2013 26.36 26.61 26.07 26.46 252,055 +0.39(+1.50%)
May 02, 2013 25.34 26.12 25.31 26.07 259,923 +0.88(+3.49%)
May 01, 2013 25.18 25.29 24.96 25.19 302,217 -0.61(-2.36%)
Apr 30, 2013 26.17 26.17 25.77 25.80 401,837 -0.33(-1.26%)
Apr 29, 2013 25.94 26.26 25.84 26.13 239,504 +0.36(+1.40%)
Apr 26, 2013 25.86 25.87 25.66 25.77 272,758 -0.10(-0.39%)
Apr 25, 2013 25.33 26.04 25.30 25.87 251,747 +0.48(+1.89%)
Apr 24, 2013 24.90 25.41 24.87 25.39 262,548 +0.60(+2.42%)
Apr 23, 2013 24.50 24.79 24.44 24.79 207,844 +0.05(+0.20%)
Apr 22, 2013 24.56 24.78 24.31 24.74 140,320 +0.31(+1.27%)
Apr 19, 2013 24.43 24.54 24.34 24.43 308,074 -0.15(-0.61%)
Apr 18, 2013 24.23 24.60 23.98 24.58 498,704 +0.47(+1.95%)
Apr 17, 2013 24.42 24.45 23.96 24.11 537,727 -0.58(-2.35%)
Apr 16, 2013 24.57 24.73 24.37 24.69 242,724 +0.19(+0.78%)
Apr 15, 2013 24.86 24.90 24.46 24.50 674,778 -0.83(-3.28%)
Apr 12, 2013 25.48 25.56 25.15 25.33 826,443 -0.71(-2.73%)
Apr 11, 2013 26.24 26.29 25.93 26.04 2,849,510 -0.30(-1.14%)
Apr 10, 2013 26.11 26.40 26.05 26.34 132,208 +0.18(+0.69%)
Apr 09, 2013 25.94 26.29 25.87 26.16 75,739 +0.11(+0.42%)
Apr 08, 2013 25.82 26.06 25.74 26.05 108,101 +0.16(+0.62%)
Apr 05, 2013 25.72 25.91 25.63 25.89 133,865 -0.08(-0.31%)
Apr 04, 2013 25.87 26.12 25.68 25.97 234,833 -0.32(-1.22%)
Apr 03, 2013 26.97 26.98 26.24 26.29 330,200 -0.66(-2.45%)
Apr 02, 2013 26.77 27.13 26.77 26.95 587,286 -0.03(-0.11%)
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.