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
)
14.53
-0.20 (-1.36%)
Streaming Delayed Price
Updated: 11:24 AM 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 (%)
May 31, 2019
9.050
9.088
8.700
8.742
433,063
-0.50(-5.36%)
May 30, 2019
9.583
9.593
9.209
9.237
291,369
-0.36(-3.70%)
May 29, 2019
9.509
9.630
9.424
9.593
376,483
-0.04(-0.39%)
May 28, 2019
9.714
9.724
9.602
9.630
156,111
+0.05(+0.49%)
May 24, 2019
9.537
9.583
9.359
9.583
377,446
+0.17(+1.79%)
May 23, 2019
9.649
9.649
9.312
9.415
228,692
-0.48(-4.82%)
May 22, 2019
10.09
10.12
9.869
9.892
104,515
-0.30(-2.94%)
May 21, 2019
10.16
10.21
10.13
10.19
66,431
+0.00(+0.00%)
May 20, 2019
10.19
10.25
10.13
10.19
152,515
+0.06(+0.55%)
May 17, 2019
10.19
10.24
10.10
10.13
168,027
-0.06(-0.55%)
May 16, 2019
10.22
10.28
10.19
10.19
160,398
+0.07(+0.65%)
May 15, 2019
9.995
10.15
9.985
10.13
150,189
+0.10(+1.03%)
May 14, 2019
9.976
10.07
9.976
10.02
188,162
+0.19(+1.90%)
May 13, 2019
10.19
10.22
9.826
9.836
307,892
-0.11(-1.13%)
May 10, 2019
9.929
9.995
9.911
9.948
91,554
+0.03(+0.28%)
May 09, 2019
9.939
9.967
9.855
9.920
211,327
-0.05(-0.47%)
May 08, 2019
9.873
10.01
9.864
9.967
125,425
+0.13(+1.33%)
May 07, 2019
9.911
9.967
9.794
9.836
291,427
-0.26(-2.59%)
May 06, 2019
9.939
10.11
9.911
10.10
131,563
+0.13(+1.31%)
May 03, 2019
9.957
10.05
9.948
9.967
142,358
+0.05(+0.47%)
May 02, 2019
10.01
10.02
9.836
9.920
386,819
-0.29(-2.84%)
May 01, 2019
10.23
10.23
10.08
10.21
163,887
+0.00(+0.00%)
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%)
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
.