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 (%)
May 24, 2011 29.74 29.91 29.30 29.81 585,306 +0.69(+2.37%)
May 23, 2011 29.01 29.34 28.83 29.12 670,908 -0.83(-2.77%)
May 20, 2011 29.52 30.04 28.89 29.95 518,407 +0.36(+1.22%)
May 19, 2011 30.00 30.17 29.54 29.59 386,280 -0.39(-1.30%)
May 18, 2011 29.69 30.33 29.55 29.98 728,829 +0.78(+2.67%)
May 17, 2011 28.96 29.25 28.58 29.20 862,135 +0.04(+0.14%)
May 16, 2011 29.77 29.96 29.12 29.16 846,468 -0.75(-2.51%)
May 13, 2011 29.77 30.03 29.24 29.91 891,374 +0.12(+0.40%)
May 12, 2011 29.34 30.21 28.90 29.79 868,283 -0.04(-0.13%)
May 11, 2011 30.82 30.85 29.34 29.83 757,687 -1.30(-4.18%)
May 10, 2011 30.52 31.30 30.34 31.13 1,080,093 +0.10(+0.32%)
May 09, 2011 29.87 31.12 29.78 31.03 1,636,713 +1.53(+5.19%)
May 06, 2011 29.75 30.80 29.19 29.50 1,638,524 -0.25(-0.84%)
May 05, 2011 31.81 31.85 29.54 29.75 2,140,500 -3.03(-9.24%)
May 04, 2011 33.28 33.35 32.67 32.78 436,923 -0.66(-1.97%)
May 03, 2011 33.96 33.99 33.21 33.44 671,208 -0.62(-1.82%)
May 02, 2011 34.11 34.12 34.06 34.06 689,725 -0.16(-0.47%)
Apr 29, 2011 34.03 34.37 33.90 34.22 268,307 +0.22(+0.65%)
Apr 28, 2011 34.00 34.32 33.63 34.00 256,414 -0.14(-0.41%)
Apr 27, 2011 33.80 34.16 33.38 34.14 254,160 +0.42(+1.25%)
Apr 26, 2011 33.72 33.88 33.60 33.72 442,405 -0.05(-0.15%)
Apr 25, 2011 33.76 33.82 33.44 33.77 170,590 +0.00(+0.00%)
Apr 21, 2011 33.49 33.82 33.42 33.77 704,664 +0.23(+0.69%)
Apr 20, 2011 32.93 33.59 32.85 33.54 515,624 +0.99(+3.04%)
Apr 19, 2011 32.29 32.78 32.20 32.55 753,353 +0.08(+0.25%)
Apr 18, 2011 32.73 32.73 32.25 32.47 354,878 -0.65(-1.96%)
Apr 15, 2011 32.67 33.30 32.56 33.12 381,844 +0.30(+0.91%)
Apr 14, 2011 32.38 32.85 32.34 32.82 291,198 +0.39(+1.20%)
Apr 13, 2011 32.41 32.59 31.94 32.43 339,543 +0.35(+1.09%)
Apr 12, 2011 32.80 32.81 31.99 32.08 672,617 -1.01(-3.05%)
Apr 11, 2011 34.00 34.04 33.06 33.09 763,714 -1.17(-3.42%)
Apr 08, 2011 33.68 34.29 33.60 34.26 407,955 +0.90(+2.70%)
Apr 07, 2011 33.02 33.43 32.86 33.36 329,456 +0.44(+1.34%)
Apr 06, 2011 32.91 33.08 32.73 32.92 251,694 +0.21(+0.64%)
Apr 05, 2011 32.70 32.91 32.65 32.71 443,136 -0.08(-0.24%)
Apr 04, 2011 32.68 32.87 32.58 32.79 313,520 +0.07(+0.21%)
Apr 01, 2011 32.36 32.73 32.18 32.72 457,504 +0.46(+1.43%)
Mar 31, 2011 32.13 32.30 31.96 32.26 425,908 +0.67(+2.12%)
Mar 30, 2011 31.60 31.81 31.31 31.59 350,796 -0.07(-0.22%)
Mar 29, 2011 31.38 31.74 31.29 31.66 411,510 +0.28(+0.89%)
Mar 28, 2011 31.41 31.73 31.38 31.38 510,033 -0.54(-1.69%)
Mar 25, 2011 31.81 32.05 31.67 31.92 314,669 +0.09(+0.28%)
Mar 24, 2011 31.98 32.15 31.70 31.83 476,605 -0.03(-0.09%)
Mar 23, 2011 31.88 32.16 31.82 31.86 369,261 +0.08(+0.25%)
Mar 22, 2011 31.19 31.85 31.08 31.78 399,719 +0.53(+1.70%)
Mar 21, 2011 31.36 31.38 31.14 31.25 755,355 +0.15(+0.48%)
Mar 18, 2011 30.80 31.10 30.63 31.10 529,595 +0.02(+0.06%)
Mar 17, 2011 30.63 31.23 30.59 31.08 458,301 +0.98(+3.26%)
Mar 16, 2011 30.07 30.43 29.73 30.10 1,272,862 +0.25(+0.84%)
Mar 15, 2011 30.14 30.98 29.68 29.85 1,117,536 -1.13(-3.65%)
Mar 14, 2011 30.81 31.01 30.56 30.98 484,031 +0.12(+0.39%)
Mar 11, 2011 30.62 31.06 30.60 30.86 717,586 -0.52(-1.66%)
Mar 10, 2011 31.67 31.90 30.90 31.38 856,874 -0.56(-1.75%)
Mar 09, 2011 32.20 32.27 31.86 31.94 844,756 +0.00(+0.00%)
Mar 08, 2011 32.23 32.23 31.69 31.94 1,213,684 -0.19(-0.60%)
Mar 07, 2011 32.44 32.50 32.11 32.13 1,041,101 +0.17(+0.54%)
Mar 04, 2011 31.65 32.04 31.50 31.96 998,219 +0.94(+3.03%)
Mar 03, 2011 31.05 31.32 30.75 31.02 832,715 -0.35(-1.12%)
Mar 02, 2011 31.01 31.49 30.75 31.37 1,199,642 +0.48(+1.55%)
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.