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 (%)
Feb 27, 2015 14.59 14.74 14.45 14.63 910,212 +0.21(+1.46%)
Feb 26, 2015 14.57 14.68 14.29 14.42 507,234 -0.32(-2.17%)
Feb 25, 2015 14.50 14.80 14.40 14.74 808,116 +0.43(+3.00%)
Feb 24, 2015 14.46 14.50 14.29 14.31 459,060 -0.01(-0.07%)
Feb 23, 2015 14.29 14.55 14.21 14.32 542,656 -0.08(-0.56%)
Feb 20, 2015 14.44 14.55 14.29 14.40 494,643 -0.05(-0.35%)
Feb 19, 2015 14.13 14.60 14.10 14.45 709,050 -0.15(-1.03%)
Feb 18, 2015 14.82 14.92 14.54 14.60 442,166 -0.30(-2.01%)
Feb 17, 2015 14.88 15.11 14.58 14.90 484,975 +0.02(+0.13%)
Feb 13, 2015 15.03 14.88 14.88 14.88 925,900 +0.08(+0.54%)
Feb 12, 2015 14.74 14.90 14.63 14.80 775,176 +0.32(+2.21%)
Feb 11, 2015 14.39 14.58 14.13 14.48 818,088 -0.19(-1.30%)
Feb 10, 2015 14.97 14.97 14.50 14.67 666,923 -0.31(-2.07%)
Feb 09, 2015 14.94 15.18 14.81 14.98 860,017 +0.22(+1.49%)
Feb 06, 2015 14.63 15.09 14.58 14.76 1,150,102 +0.20(+1.37%)
Feb 05, 2015 14.21 14.88 14.21 14.56 2,264,078 +0.47(+3.34%)
Feb 04, 2015 14.93 14.93 13.83 14.09 1,872,697 -1.00(-6.63%)
Feb 03, 2015 14.53 15.61 14.47 15.09 1,927,865 +0.82(+5.75%)
Feb 02, 2015 14.06 14.30 13.69 14.27 1,728,454 +0.65(+4.77%)
Jan 30, 2015 12.71 13.80 12.70 13.62 1,209,981 +0.97(+7.67%)
Jan 29, 2015 12.76 12.77 12.35 12.65 1,039,558 +0.08(+0.64%)
Jan 28, 2015 12.90 13.00 12.51 12.57 2,245,512 -0.54(-4.12%)
Jan 27, 2015 12.86 13.26 12.84 13.11 1,420,004 +0.29(+2.26%)
Jan 26, 2015 12.94 13.22 12.81 12.82 1,319,204 -0.12(-0.93%)
Jan 23, 2015 13.06 13.30 12.89 12.94 1,504,675 -0.33(-2.49%)
Jan 22, 2015 13.61 13.69 13.06 13.27 1,706,410 -0.30(-2.21%)
Jan 21, 2015 13.51 13.76 13.43 13.57 780,752 +0.25(+1.88%)
Jan 20, 2015 13.49 13.60 13.22 13.32 1,124,285 -0.72(-5.13%)
Jan 16, 2015 13.54 14.04 14.04 14.04 871,800 +0.74(+5.56%)
Jan 15, 2015 14.17 14.23 13.26 13.30 791,525 -0.69(-4.93%)
Jan 14, 2015 13.27 14.15 13.15 13.99 769,362 +0.56(+4.17%)
Jan 13, 2015 13.13 13.52 13.00 13.43 775,736 +0.16(+1.21%)
Jan 12, 2015 13.54 13.57 13.25 13.27 759,584 -0.73(-5.21%)
Jan 09, 2015 14.09 14.20 13.65 14.00 742,866 -0.20(-1.41%)
Jan 08, 2015 13.99 14.35 13.80 14.20 978,405 +0.15(+1.07%)
Jan 07, 2015 13.97 14.28 13.80 14.05 713,902 +0.23(+1.66%)
Jan 06, 2015 14.23 14.32 13.75 13.82 901,317 -0.61(-4.23%)
Jan 05, 2015 14.84 14.86 14.42 14.43 847,986 -0.85(-5.56%)
Jan 02, 2015 15.39 15.67 15.15 15.28 329,613 -0.42(-2.68%)
Dec 31, 2014 15.43 15.70 15.70 15.70 1,068,400 +0.05(+0.32%)
Dec 30, 2014 15.70 15.84 15.55 15.65 571,919 -0.01(-0.06%)
Dec 29, 2014 16.18 16.22 15.41 15.66 488,787 -0.40(-2.49%)
Dec 26, 2014 16.40 16.40 15.93 16.06 504,919 -0.22(-1.35%)
Dec 24, 2014 16.39 16.28 16.28 16.28 290,100 -0.40(-2.40%)
Dec 23, 2014 16.15 16.85 16.15 16.68 368,736 +0.52(+3.22%)
Dec 22, 2014 16.53 16.60 16.11 16.16 1,297,722 -0.87(-5.11%)
Dec 19, 2014 16.39 17.14 16.18 17.03 923,940 +0.98(+6.11%)
Dec 18, 2014 16.79 16.84 15.87 16.05 768,832 -0.47(-2.85%)
Dec 17, 2014 16.19 17.38 16.19 16.52 1,644,749 +0.03(+0.18%)
Dec 16, 2014 15.92 16.81 15.84 16.49 886,918 +0.25(+1.54%)
Dec 15, 2014 17.05 17.08 16.20 16.24 534,484 -0.79(-4.64%)
Dec 12, 2014 17.34 17.35 16.91 17.03 1,035,448 -0.58(-3.29%)
Dec 11, 2014 18.00 18.20 17.58 17.61 464,791 -0.52(-2.87%)
Dec 10, 2014 18.48 18.48 17.85 18.13 2,438,123 -0.73(-3.87%)
Dec 09, 2014 18.57 18.95 18.50 18.86 325,317 +0.21(+1.13%)
Dec 08, 2014 19.14 19.50 18.58 18.65 510,482 -0.86(-4.41%)
Dec 05, 2014 19.69 19.74 19.30 19.51 376,874 -0.31(-1.56%)
Dec 04, 2014 19.75 19.92 19.61 19.82 158,008 -0.22(-1.10%)
Dec 03, 2014 20.07 20.30 19.83 20.04 378,911 +0.00(+0.00%)
Dec 02, 2014 20.32 20.39 19.82 20.04 246,783 -0.66(-3.19%)
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.