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
)
15.27
+0.08 (+0.53%)
Official Closing Price
Updated: 4:10 PM EDT, May 15, 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 (%)
Sep 30, 2019
8.976
9.022
8.798
8.845
1,079,263
-0.22(-2.37%)
Sep 27, 2019
8.985
9.172
8.966
9.060
226,318
-0.08(-0.92%)
Sep 26, 2019
9.069
9.172
8.985
9.144
101,303
+0.01(+0.10%)
Sep 25, 2019
9.041
9.163
8.994
9.135
234,046
-0.05(-0.51%)
Sep 24, 2019
9.387
9.396
9.172
9.181
169,256
-0.25(-2.68%)
Sep 23, 2019
9.387
9.462
9.322
9.434
93,575
+0.03(+0.30%)
Sep 20, 2019
9.443
9.509
9.350
9.406
299,369
+0.02(+0.20%)
Sep 19, 2019
9.340
9.453
9.322
9.387
313,982
+0.10(+1.11%)
Sep 18, 2019
9.331
9.406
9.237
9.284
754,553
-0.07(-0.70%)
Sep 17, 2019
9.770
9.780
9.294
9.350
1,152,899
-0.34(-3.47%)
Sep 16, 2019
9.555
9.873
9.522
9.686
1,294,504
+0.77(+8.60%)
Sep 13, 2019
8.976
8.976
8.892
8.920
140,753
-0.02(-0.21%)
Sep 12, 2019
8.835
8.976
8.807
8.938
332,623
-0.14(-1.54%)
Sep 11, 2019
9.322
9.368
9.013
9.079
376,332
-0.20(-2.12%)
Sep 10, 2019
9.378
9.471
9.242
9.275
403,935
-0.07(-0.70%)
Sep 09, 2019
9.256
9.378
9.237
9.340
276,083
+0.19(+2.04%)
Sep 06, 2019
8.920
9.200
8.882
9.153
170,059
+0.07(+0.72%)
Sep 05, 2019
9.163
9.312
9.069
9.088
139,316
-0.01(-0.10%)
Sep 04, 2019
8.957
9.135
8.948
9.097
275,168
+0.39(+4.51%)
Sep 03, 2019
8.630
8.751
8.569
8.705
160,893
-0.13(-1.48%)
Aug 30, 2019
9.060
9.079
8.779
8.835
412,314
-0.24(-2.68%)
Aug 29, 2019
9.004
9.125
9.004
9.079
212,249
+0.07(+0.73%)
Aug 28, 2019
9.088
9.125
8.976
9.013
267,415
+0.12(+1.37%)
Aug 27, 2019
8.761
8.895
8.705
8.892
158,558
+0.22(+2.48%)
Aug 26, 2019
8.882
8.910
8.676
8.676
345,552
-0.04(-0.43%)
Aug 23, 2019
8.723
8.854
8.648
8.714
163,428
-0.23(-2.61%)
Aug 22, 2019
9.060
9.079
8.901
8.948
84,453
-0.07(-0.73%)
Aug 21, 2019
9.144
9.181
8.985
9.013
117,740
+0.05(+0.52%)
Aug 20, 2019
8.901
9.023
8.835
8.966
170,371
+0.02(+0.21%)
Aug 19, 2019
8.929
8.970
8.882
8.948
310,857
+0.15(+1.70%)
Aug 16, 2019
8.779
8.835
8.723
8.798
147,812
+0.03(+0.32%)
Aug 15, 2019
8.761
8.845
8.714
8.770
253,307
-0.14(-1.57%)
Aug 14, 2019
8.920
8.957
8.761
8.910
438,464
-0.33(-3.54%)
Aug 13, 2019
8.789
9.256
8.779
9.237
575,679
+0.41(+4.66%)
Aug 12, 2019
8.798
8.854
8.761
8.826
212,730
+0.07(+0.75%)
Aug 09, 2019
8.761
8.835
8.723
8.761
263,111
+0.19(+2.18%)
Aug 08, 2019
8.518
8.611
8.461
8.574
280,029
+0.05(+0.55%)
Aug 07, 2019
8.564
8.611
8.331
8.527
617,838
-0.27(-3.08%)
Aug 06, 2019
8.976
8.994
8.761
8.798
164,961
-0.16(-1.77%)
Aug 05, 2019
8.938
9.060
8.896
8.957
417,135
-0.10(-1.14%)
Aug 02, 2019
9.181
9.181
9.050
9.060
314,342
+0.11(+1.25%)
Aug 01, 2019
9.387
9.406
8.817
8.948
423,882
-0.56(-5.90%)
Jul 31, 2019
9.583
9.621
9.481
9.509
200,811
-0.04(-0.39%)
Jul 30, 2019
9.396
9.555
9.378
9.546
123,494
+0.17(+1.79%)
Jul 29, 2019
9.350
9.387
9.228
9.378
68,529
+0.08(+0.91%)
Jul 26, 2019
9.275
9.322
9.219
9.294
95,297
+0.06(+0.61%)
Jul 25, 2019
9.303
9.350
9.219
9.237
159,182
+0.03(+0.30%)
Jul 24, 2019
9.378
9.499
9.135
9.209
308,606
-0.17(-1.79%)
Jul 23, 2019
9.256
9.381
9.223
9.378
76,417
+0.10(+1.11%)
Jul 22, 2019
9.228
9.294
9.191
9.275
335,461
+0.01(+0.10%)
Jul 19, 2019
9.200
9.275
9.088
9.266
201,076
+0.12(+1.33%)
Jul 18, 2019
9.303
9.312
8.994
9.144
130,490
-0.14(-1.51%)
Jul 17, 2019
9.518
9.518
9.284
9.284
272,136
-0.19(-1.97%)
Jul 16, 2019
9.677
9.759
9.303
9.471
214,543
-0.15(-1.55%)
Jul 15, 2019
9.855
9.855
9.621
9.621
488,517
-0.17(-1.72%)
Jul 12, 2019
9.798
9.845
9.761
9.789
220,221
-0.02(-0.19%)
Jul 11, 2019
9.836
9.883
9.770
9.808
319,882
+0.01(+0.10%)
Jul 10, 2019
9.668
9.845
9.668
9.798
168,678
+0.32(+3.35%)
Jul 09, 2019
9.453
9.499
9.415
9.481
98,738
+0.08(+0.90%)
Jul 08, 2019
9.443
9.537
9.387
9.396
161,398
-0.02(-0.20%)
Jul 05, 2019
9.256
9.443
9.256
9.415
293,807
+0.12(+1.31%)
Jul 03, 2019
9.303
9.331
9.200
9.294
64,280
+0.09(+1.02%)
Jul 02, 2019
9.555
9.555
9.144
9.200
206,766
-0.37(-3.91%)
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
.