Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
DB Oil Fund Invesco
(NY:
DBO
)
14.51
-0.22 (-1.49%)
Streaming Delayed Price
Updated: 3:29 PM EDT, Jun 4, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2019
10.26
10.27
10.16
10.21
169,601
+0.03(+0.28%)
Apr 29, 2019
10.16
10.21
10.10
10.18
369,373
+0.10(+1.02%)
Apr 26, 2019
10.26
10.26
9.985
10.08
281,614
-0.30(-2.88%)
Apr 25, 2019
10.44
10.47
10.37
10.38
111,429
-0.06(-0.54%)
Apr 24, 2019
10.47
10.48
10.42
10.43
339,553
-0.01(-0.09%)
Apr 23, 2019
10.40
10.46
10.39
10.44
256,966
+0.08(+0.81%)
Apr 22, 2019
10.41
10.42
10.35
10.36
257,190
+0.13(+1.28%)
Apr 18, 2019
10.23
10.27
10.18
10.23
240,329
-0.03(-0.27%)
Apr 17, 2019
10.27
10.29
10.24
10.26
216,323
-0.04(-0.36%)
Apr 16, 2019
10.24
10.30
10.19
10.29
182,702
+0.04(+0.36%)
Apr 15, 2019
10.20
10.26
10.18
10.26
217,607
+0.00(+0.00%)
Apr 12, 2019
10.24
10.28
10.22
10.26
215,088
+0.06(+0.55%)
Apr 11, 2019
10.21
10.22
10.14
10.20
161,050
-0.07(-0.64%)
Apr 10, 2019
10.16
10.28
10.16
10.27
185,839
+0.13(+1.29%)
Apr 09, 2019
10.14
10.16
10.10
10.13
249,420
-0.03(-0.28%)
Apr 08, 2019
10.13
10.18
10.12
10.16
270,360
+0.06(+0.56%)
Apr 05, 2019
10.06
10.13
10.06
10.11
192,199
+0.07(+0.75%)
Apr 04, 2019
10.03
10.10
10.01
10.03
164,993
-0.03(-0.28%)
Apr 03, 2019
10.06
10.07
9.967
10.06
324,359
+0.02(+0.19%)
Apr 02, 2019
9.985
10.06
9.976
10.04
248,017
+0.06(+0.56%)
Apr 01, 2019
9.911
9.995
9.887
9.985
304,326
+0.16(+1.62%)
Mar 29, 2019
9.873
9.873
9.780
9.826
299,903
+0.07(+0.67%)
Mar 28, 2019
9.639
9.770
9.639
9.761
154,704
+0.02(+0.19%)
Mar 27, 2019
9.798
9.826
9.668
9.742
266,411
-0.07(-0.67%)
Mar 26, 2019
9.855
9.883
9.775
9.808
154,169
+0.04(+0.38%)
Mar 25, 2019
9.714
9.817
9.668
9.770
305,783
+0.05(+0.48%)
Mar 22, 2019
9.752
9.756
9.625
9.724
797,675
-0.11(-1.14%)
Mar 21, 2019
9.883
9.929
9.836
9.836
351,307
-0.06(-0.57%)
Mar 20, 2019
9.808
9.939
9.798
9.892
322,740
+0.13(+1.34%)
Mar 19, 2019
9.845
9.864
9.761
9.761
294,256
-0.05(-0.48%)
Mar 18, 2019
9.770
9.831
9.766
9.808
806,111
+0.05(+0.48%)
Mar 15, 2019
9.696
9.798
9.677
9.761
778,958
-0.02(-0.19%)
Mar 14, 2019
9.817
9.855
9.752
9.780
301,929
-0.01(-0.10%)
Mar 13, 2019
9.742
9.817
9.733
9.789
323,699
+0.14(+1.45%)
Mar 12, 2019
9.696
9.742
9.621
9.649
375,668
+0.01(+0.10%)
Mar 11, 2019
9.639
9.668
9.574
9.639
400,726
+0.07(+0.68%)
Mar 08, 2019
9.378
9.574
9.322
9.574
294,556
-0.06(-0.58%)
Mar 07, 2019
9.649
9.668
9.583
9.630
177,812
+0.03(+0.29%)
Mar 06, 2019
9.565
9.630
9.499
9.602
249,571
-0.04(-0.39%)
Mar 05, 2019
9.696
9.705
9.600
9.639
324,089
+0.03(+0.29%)
Mar 04, 2019
9.621
9.677
9.527
9.611
194,363
+0.12(+1.28%)
Mar 01, 2019
9.686
9.724
9.453
9.490
411,886
-0.18(-1.84%)
Feb 28, 2019
9.677
9.728
9.635
9.668
535,046
-0.01(-0.10%)
Feb 27, 2019
9.639
9.724
9.593
9.677
426,282
+0.14(+1.47%)
Feb 26, 2019
9.462
9.546
9.462
9.537
550,526
+0.11(+1.19%)
Feb 25, 2019
9.546
9.583
9.406
9.424
379,150
-0.26(-2.70%)
Feb 22, 2019
9.705
9.752
9.677
9.686
276,908
+0.03(+0.29%)
Feb 21, 2019
9.649
9.705
9.644
9.658
287,268
-0.01(-0.10%)
Feb 20, 2019
9.546
9.761
9.546
9.668
573,637
+0.03(+0.29%)
Feb 19, 2019
9.546
9.640
9.546
9.639
597,224
+0.03(+0.29%)
Feb 15, 2019
9.481
9.611
9.438
9.611
562,480
+0.24(+2.59%)
Feb 14, 2019
9.284
9.387
9.219
9.368
584,953
+0.06(+0.60%)
Feb 13, 2019
9.275
9.340
9.247
9.312
977,196
+0.12(+1.32%)
Feb 12, 2019
9.275
9.284
9.163
9.191
393,672
+0.11(+1.24%)
Feb 11, 2019
8.957
9.107
8.938
9.079
964,050
-0.05(-0.51%)
Feb 08, 2019
9.144
9.153
9.004
9.125
4,117,475
+0.01(+0.10%)
Feb 07, 2019
9.247
9.275
8.985
9.116
356,454
-0.17(-1.81%)
Feb 06, 2019
9.191
9.340
9.153
9.284
402,185
+0.02(+0.20%)
Feb 05, 2019
9.237
9.401
9.214
9.266
339,073
-0.16(-1.69%)
Feb 04, 2019
9.312
9.424
9.153
9.424
839,876
-0.07(-0.79%)
Feb 01, 2019
9.303
9.546
9.303
9.499
670,719
+0.22(+2.42%)
Jan 31, 2019
9.396
9.493
9.209
9.275
352,080
-0.04(-0.40%)
Jan 30, 2019
9.275
9.424
9.237
9.312
457,590
+0.18(+1.94%)
Jan 29, 2019
9.088
9.256
9.088
9.135
356,299
+0.18(+1.98%)
Jan 28, 2019
8.948
8.962
8.817
8.957
311,598
-0.24(-2.64%)
Jan 25, 2019
9.163
9.237
9.125
9.200
154,658
+0.07(+0.72%)
Jan 24, 2019
9.041
9.163
9.022
9.135
460,958
+0.11(+1.24%)
Jan 23, 2019
9.135
9.144
8.901
9.022
602,505
-0.07(-0.82%)
Jan 22, 2019
9.069
9.113
8.938
9.097
532,426
-0.15(-1.62%)
Jan 18, 2019
9.097
9.294
9.032
9.247
435,309
+0.23(+2.59%)
Jan 17, 2019
8.901
9.069
8.807
9.013
595,470
-0.01(-0.16%)
Jan 16, 2019
8.957
9.041
8.845
9.027
366,459
+0.05(+0.57%)
Jan 15, 2019
8.854
9.013
8.854
8.976
359,854
+0.23(+2.67%)
Jan 14, 2019
8.835
8.929
8.695
8.742
349,216
-0.17(-1.89%)
Jan 11, 2019
8.985
9.032
8.845
8.910
1,835,039
-0.15(-1.65%)
Jan 10, 2019
8.901
9.107
8.882
9.060
274,990
+0.04(+0.41%)
Jan 09, 2019
8.835
9.069
8.742
9.022
582,740
+0.43(+5.01%)
Jan 08, 2019
8.536
8.620
8.471
8.592
332,878
+0.18(+2.11%)
Jan 07, 2019
8.405
8.592
8.368
8.415
403,221
+0.08(+1.01%)
Jan 04, 2019
8.331
8.499
8.228
8.331
772,220
+0.20(+2.41%)
Jan 03, 2019
8.172
8.181
7.900
8.134
767,601
+0.07(+0.81%)
Jan 02, 2019
7.713
8.246
7.667
8.069
928,539
+0.15(+1.89%)
Dec 31, 2018
7.872
7.938
7.723
7.919
509,430
+0.14(+1.80%)
Dec 28, 2018
7.798
7.882
7.676
7.779
471,247
-0.10(-1.30%)
Dec 27, 2018
7.844
7.882
7.667
7.882
1,353,574
-0.22(-2.66%)
Dec 26, 2018
7.545
8.106
7.545
8.097
1,196,029
+0.50(+6.65%)
Dec 24, 2018
7.760
7.779
7.592
7.592
384,933
-0.23(-2.94%)
Dec 21, 2018
7.858
7.978
7.803
7.822
1,201,609
-0.12(-1.51%)
Dec 20, 2018
8.033
8.144
7.886
7.941
952,169
-0.26(-3.14%)
Dec 19, 2018
8.134
8.337
8.116
8.199
1,214,287
+0.17(+2.18%)
Dec 18, 2018
8.521
8.521
7.960
8.024
900,578
-0.51(-5.93%)
Dec 17, 2018
8.880
8.907
8.512
8.530
816,640
-0.32(-3.64%)
Dec 14, 2018
9.036
9.050
8.806
8.852
872,218
-0.30(-3.32%)
Dec 13, 2018
8.751
9.193
8.751
9.156
1,041,844
+0.34(+3.86%)
Dec 12, 2018
9.018
9.073
8.806
8.815
822,636
-0.10(-1.14%)
Dec 11, 2018
8.990
9.041
8.843
8.917
1,111,182
+0.14(+1.57%)
Dec 10, 2018
8.880
8.990
8.723
8.779
936,624
-0.29(-3.15%)
Dec 07, 2018
9.285
9.367
9.045
9.064
1,422,652
+0.13(+1.44%)
Dec 06, 2018
8.871
8.986
8.659
8.935
2,066,408
-0.18(-2.02%)
Dec 04, 2018
9.183
9.257
9.110
9.119
994,476
-0.06(-0.60%)
Dec 03, 2018
9.174
9.183
8.972
9.174
1,289,436
+0.45(+5.17%)
Nov 30, 2018
8.659
8.880
8.558
8.723
1,689,447
-0.11(-1.25%)
Nov 29, 2018
8.825
8.981
8.760
8.834
1,448,493
+0.14(+1.59%)
Nov 28, 2018
8.834
8.972
8.641
8.696
2,339,262
-0.21(-2.38%)
Nov 27, 2018
8.926
9.009
8.668
8.907
2,607,633
-0.01(-0.10%)
Nov 26, 2018
8.898
8.990
8.861
8.917
2,427,713
+0.09(+1.04%)
Nov 23, 2018
8.852
8.894
8.705
8.825
988,282
-0.55(-5.89%)
Nov 21, 2018
9.377
9.377
9.377
0
+0.20(+2.21%)
Nov 20, 2018
9.607
9.671
9.082
9.174
1,469,053
-0.67(-6.82%)
Nov 19, 2018
9.662
9.883
9.524
9.846
970,509
+0.04(+0.38%)
Nov 16, 2018
9.938
10.02
9.680
9.809
700,078
+0.06(+0.57%)
Nov 15, 2018
9.763
9.901
9.736
9.754
723,605
+0.01(+0.09%)
Nov 14, 2018
9.782
9.910
9.680
9.745
1,187,891
+0.21(+2.22%)
Nov 13, 2018
10.11
10.16
9.469
9.533
2,371,617
-0.63(-6.16%)
Nov 12, 2018
10.46
10.55
10.13
10.16
1,540,115
-0.17(-1.60%)
Nov 09, 2018
10.29
10.43
10.25
10.32
639,764
-0.14(-1.32%)
Nov 08, 2018
10.57
10.63
10.43
10.46
961,697
-0.16(-1.47%)
Nov 07, 2018
10.78
10.80
10.55
10.62
811,383
-0.07(-0.69%)
Nov 06, 2018
10.86
10.89
10.55
10.69
736,223
-0.08(-0.77%)
Nov 05, 2018
10.95
11.02
10.78
10.78
668,924
-0.05(-0.43%)
Nov 02, 2018
10.89
10.96
10.78
10.82
3,080,910
-0.09(-0.84%)
Nov 01, 2018
11.24
11.24
10.86
10.91
2,550,256
-0.29(-2.55%)
Oct 31, 2018
11.36
11.46
11.19
11.20
435,734
-0.17(-1.46%)
Oct 30, 2018
11.29
11.49
11.27
11.36
546,624
-0.09(-0.80%)
Oct 29, 2018
11.54
11.59
11.42
11.46
949,006
-0.16(-1.35%)
Oct 26, 2018
11.44
11.64
11.39
11.61
781,475
+0.11(+0.96%)
Oct 25, 2018
11.49
11.59
11.47
11.50
797,968
+0.11(+0.97%)
Oct 24, 2018
11.54
11.62
11.38
11.39
1,459,089
-0.01(-0.08%)
Oct 23, 2018
11.64
11.67
11.33
11.40
572,415
-0.53(-4.47%)
Oct 22, 2018
11.84
11.94
11.77
11.93
375,879
+0.03(+0.23%)
Oct 19, 2018
11.87
11.97
11.83
11.91
760,609
+0.14(+1.17%)
Oct 18, 2018
11.75
11.91
11.72
11.77
558,422
-0.22(-1.84%)
Oct 17, 2018
12.14
12.15
11.86
11.99
707,421
-0.25(-2.03%)
Oct 16, 2018
12.14
12.29
12.11
12.24
794,683
+0.06(+0.53%)
Oct 15, 2018
12.15
12.20
12.04
12.17
985,555
+0.02(+0.15%)
Oct 12, 2018
12.16
12.19
11.99
12.16
3,503,652
+0.13(+1.07%)
Oct 11, 2018
12.24
12.27
11.98
12.03
1,442,880
-0.36(-2.90%)
Oct 10, 2018
12.68
12.68
12.37
12.39
818,334
-0.32(-2.53%)
Oct 09, 2018
12.69
12.77
12.57
12.71
469,423
+0.11(+0.88%)
Oct 08, 2018
12.52
12.62
12.50
12.60
540,773
-0.03(-0.22%)
Oct 05, 2018
12.64
12.76
12.56
12.62
765,500
-0.03(-0.22%)
Oct 04, 2018
12.87
12.87
12.55
12.65
853,600
-0.25(-1.93%)
Oct 03, 2018
12.72
13.03
12.61
12.90
780,649
+0.17(+1.37%)
Oct 02, 2018
12.78
12.79
12.71
12.73
482,813
-0.06(-0.50%)
Oct 01, 2018
12.42
12.82
12.39
12.79
498,581
+0.39(+3.12%)
Sep 28, 2018
12.23
12.46
12.22
12.40
671,497
+0.18(+1.51%)
Sep 27, 2018
12.21
12.23
12.15
12.22
311,785
+0.11(+0.91%)
Sep 26, 2018
12.16
12.20
12.09
12.11
370,580
-0.10(-0.83%)
Sep 25, 2018
12.21
12.25
12.16
12.21
302,849
+0.05(+0.38%)
Sep 24, 2018
12.07
12.17
12.05
12.16
697,853
+0.29(+2.48%)
Sep 21, 2018
11.95
12.05
11.77
11.87
707,250
+0.04(+0.31%)
Sep 20, 2018
11.96
11.97
11.82
11.83
768,309
-0.07(-0.62%)
Sep 19, 2018
11.77
11.92
11.77
11.91
351,806
+0.13(+1.09%)
Sep 18, 2018
11.78
11.85
11.70
11.78
837,319
+0.16(+1.35%)
Sep 17, 2018
11.70
11.76
11.58
11.62
439,940
+0.00(+0.00%)
Sep 14, 2018
11.60
11.76
11.48
11.62
412,309
+0.00(+0.00%)
Sep 13, 2018
11.70
11.75
11.53
11.62
468,080
-0.18(-1.56%)
Sep 12, 2018
11.76
11.89
11.72
11.81
522,636
+0.14(+1.18%)
Sep 11, 2018
11.42
11.69
11.41
11.67
229,677
+0.28(+2.42%)
Sep 10, 2018
11.49
11.52
11.36
11.39
196,232
-0.02(-0.16%)
Sep 07, 2018
11.28
11.41
11.24
11.41
388,509
+0.04(+0.32%)
Sep 06, 2018
11.50
11.54
11.22
11.37
331,593
-0.14(-1.20%)
Sep 05, 2018
11.59
11.62
11.49
11.51
382,691
-0.07(-0.64%)
Sep 04, 2018
11.76
11.79
11.56
11.59
271,854
-0.05(-0.40%)
Aug 31, 2018
11.63
11.63
11.63
0
-0.04(-0.32%)
Aug 30, 2018
11.66
11.72
11.61
11.67
566,486
+0.05(+0.40%)
Aug 29, 2018
11.53
11.62
11.49
11.62
1,671,520
+0.17(+1.53%)
Aug 28, 2018
11.52
11.53
11.40
11.45
529,146
-0.05(-0.40%)
Aug 27, 2018
11.48
11.50
11.44
11.49
241,606
+0.08(+0.73%)
Aug 24, 2018
11.50
11.55
11.37
11.41
393,291
+0.08(+0.73%)
Aug 23, 2018
11.26
11.33
11.24
11.33
139,804
+0.01(+0.08%)
Aug 22, 2018
11.18
11.35
11.14
11.32
377,628
+0.37(+3.36%)
Aug 21, 2018
11.03
11.04
10.95
10.95
175,379
+0.04(+0.34%)
Aug 20, 2018
10.87
10.96
10.86
10.91
132,338
+0.03(+0.25%)
Aug 17, 2018
10.99
11.00
10.83
10.89
7,089,896
+0.04(+0.34%)
Aug 16, 2018
10.81
10.88
10.79
10.85
250,867
+0.08(+0.77%)
Aug 15, 2018
10.94
10.96
10.72
10.77
340,043
-0.32(-2.90%)
Aug 14, 2018
11.25
11.25
11.02
11.09
354,199
-0.02(-0.17%)
Aug 13, 2018
11.10
11.13
10.87
11.11
7,513,444
-0.04(-0.33%)
Aug 10, 2018
11.08
11.18
11.06
11.14
553,694
+0.16(+1.42%)
Aug 09, 2018
11.06
11.11
10.99
10.99
179,880
-0.02(-0.17%)
Aug 08, 2018
11.25
11.25
10.94
11.01
1,343,948
-0.32(-2.84%)
Aug 07, 2018
11.35
11.40
11.31
11.33
222,730
+0.09(+0.82%)
Aug 06, 2018
11.31
11.39
11.22
11.24
392,823
+0.06(+0.49%)
Aug 03, 2018
11.19
11.21
11.06
11.18
235,714
-0.02(-0.16%)
Aug 02, 2018
11.00
11.24
10.97
11.20
253,455
+0.17(+1.50%)
Aug 01, 2018
11.09
11.16
11.00
11.03
335,413
-0.20(-1.80%)
Jul 31, 2018
11.30
11.31
11.22
11.24
6,955,342
-0.16(-1.37%)
Jul 30, 2018
11.42
11.45
11.37
11.39
7,424,206
+0.13(+1.14%)
Jul 27, 2018
11.36
11.38
11.22
11.26
475,220
-0.10(-0.89%)
Jul 26, 2018
11.27
11.39
11.27
11.36
361,410
+0.06(+0.57%)
Jul 25, 2018
11.21
11.30
11.14
11.30
454,945
+0.15(+1.32%)
Jul 24, 2018
11.13
11.24
11.12
11.15
712,314
+0.05(+0.41%)
Jul 23, 2018
11.13
11.18
11.02
11.11
349,116
+0.09(+0.84%)
Jul 20, 2018
11.00
11.04
10.92
11.01
311,841
+0.06(+0.59%)
Jul 19, 2018
10.94
11.08
10.83
10.95
351,562
-0.02(-0.17%)
Jul 18, 2018
10.85
11.00
10.78
10.97
1,076,203
+0.10(+0.93%)
Jul 17, 2018
10.85
10.96
10.81
10.87
515,541
+0.06(+0.51%)
Jul 16, 2018
11.00
11.01
10.78
10.81
338,500
-0.42(-3.77%)
Jul 13, 2018
11.17
11.33
11.17
11.24
288,476
+0.07(+0.66%)
Jul 12, 2018
11.06
11.16
10.95
11.16
321,773
+0.18(+1.68%)
Jul 11, 2018
11.40
11.52
10.89
10.98
550,697
-0.54(-4.71%)
Jul 10, 2018
11.60
11.62
11.52
11.52
212,208
+0.04(+0.32%)
Jul 09, 2018
11.45
11.51
11.40
11.48
256,938
+0.11(+0.97%)
Jul 06, 2018
11.28
11.38
11.25
11.37
312,229
+0.06(+0.49%)
Jul 05, 2018
11.35
11.39
11.22
11.32
641,520
+0.19(+1.74%)
Jul 03, 2018
11.12
11.12
11.12
0
-0.08(-0.74%)
Jul 02, 2018
11.39
11.39
11.19
11.21
699,118
-0.26(-2.25%)
Jun 29, 2018
11.56
11.47
504,846
+0.11(+0.97%)
Jun 28, 2018
11.36
11.43
11.31
11.36
645,916
+0.03(+0.24%)
Jun 27, 2018
11.31
11.47
11.29
11.33
20,570,072
+0.15(+1.32%)
Jun 26, 2018
11.02
11.24
10.92
11.18
571,488
+0.20(+1.84%)
Jun 25, 2018
10.88
10.99
10.86
10.98
278,757
-0.05(-0.42%)
Jun 22, 2018
10.90
11.05
10.82
11.02
754,740
+0.40(+3.72%)
Jun 21, 2018
10.64
10.73
10.61
10.63
399,320
-0.09(-0.86%)
Jun 20, 2018
10.79
10.84
10.66
10.72
1,187,225
+0.04(+0.34%)
Jun 19, 2018
10.63
10.71
10.56
10.68
255,912
-0.08(-0.77%)
Jun 18, 2018
10.69
10.82
10.66
10.77
340,268
+0.18(+1.74%)
Jun 15, 2018
10.96
10.58
10.58
783,039
-0.38(-3.44%)
Jun 14, 2018
11.05
11.06
10.93
10.96
148,201
-0.07(-0.67%)
Jun 13, 2018
10.92
11.06
10.90
11.03
327,458
+0.08(+0.76%)
Jun 12, 2018
10.89
10.99
10.89
10.95
572,549
+0.05(+0.42%)
Jun 11, 2018
10.80
10.95
10.78
10.90
331,788
+0.05(+0.42%)
Jun 08, 2018
10.91
10.95
10.80
10.86
378,776
-0.04(-0.34%)
Jun 07, 2018
10.81
10.93
10.81
10.89
354,656
+0.10(+0.94%)
Jun 06, 2018
10.82
10.65
10.79
209,887
+0.02(+0.17%)
Jun 05, 2018
10.69
10.83
10.66
10.78
350,219
+0.00(+0.00%)
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
.