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
)
15.25
+0.06 (+0.39%)
Streaming Delayed Price
Updated: 3:03 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 (%)
Dec 31, 2020
8.012
8.012
8.012
561,650
+0.01(+0.12%)
Dec 30, 2020
7.888
8.059
7.888
8.002
561,650
+0.06(+0.72%)
Dec 29, 2020
8.002
8.002
7.926
7.945
400,292
+0.04(+0.48%)
Dec 28, 2020
7.993
8.016
7.888
7.907
695,688
-0.09(-1.07%)
Dec 24, 2020
7.917
7.993
7.907
7.993
153,939
+0.04(+0.48%)
Dec 23, 2020
7.841
8.031
7.841
7.955
795,999
+0.17(+2.20%)
Dec 22, 2020
7.841
7.879
7.755
7.784
547,809
-0.13(-1.68%)
Dec 21, 2020
7.812
7.974
7.798
7.917
816,629
-0.22(-2.69%)
Dec 18, 2020
8.107
8.183
8.088
8.135
317,980
+0.08(+0.94%)
Dec 17, 2020
8.012
8.069
7.993
8.059
861,479
+0.10(+1.19%)
Dec 16, 2020
7.917
7.964
7.850
7.964
423,483
+0.05(+0.60%)
Dec 15, 2020
7.860
7.926
7.841
7.917
419,934
+0.10(+1.34%)
Dec 14, 2020
7.812
7.822
7.612
7.812
1,197,052
+0.07(+0.86%)
Dec 11, 2020
7.774
7.803
7.708
7.746
573,143
-0.06(-0.73%)
Dec 10, 2020
7.727
7.934
7.727
7.803
642,137
+0.20(+2.63%)
Dec 09, 2020
7.641
7.674
7.489
7.603
812,805
-0.01(-0.12%)
Dec 08, 2020
7.565
7.622
7.527
7.612
476,619
-0.01(-0.12%)
Dec 07, 2020
7.631
7.736
7.593
7.622
519,736
-0.03(-0.37%)
Dec 04, 2020
7.603
7.717
7.603
7.651
804,421
+0.06(+0.75%)
Dec 03, 2020
7.508
7.617
7.479
7.593
1,017,081
+0.09(+1.14%)
Dec 02, 2020
7.413
7.631
7.413
7.508
741,046
+0.10(+1.28%)
Dec 01, 2020
7.489
7.508
7.356
7.413
896,484
-0.10(-1.39%)
Nov 30, 2020
7.546
7.584
7.441
7.517
1,482,629
-0.05(-0.63%)
Nov 27, 2020
7.536
7.603
7.522
7.565
837,882
-0.05(-0.62%)
Nov 25, 2020
7.584
7.689
7.525
7.612
1,410,710
+0.13(+1.78%)
Nov 24, 2020
7.318
7.517
7.318
7.479
1,548,098
+0.32(+4.52%)
Nov 23, 2020
7.166
7.194
7.118
7.156
713,718
+0.08(+1.07%)
Nov 20, 2020
6.985
7.099
6.985
7.080
565,462
+0.06(+0.81%)
Nov 19, 2020
6.985
7.042
6.947
7.023
560,739
+0.01(+0.14%)
Nov 18, 2020
7.033
7.090
6.995
7.014
728,526
+0.05(+0.68%)
Nov 17, 2020
6.890
7.014
6.881
6.966
751,389
+0.00(+0.00%)
Nov 16, 2020
7.033
7.052
6.928
6.966
1,871,641
+0.18(+2.66%)
Nov 13, 2020
6.881
6.895
6.776
6.786
713,930
-0.14(-2.06%)
Nov 12, 2020
7.052
7.109
6.919
6.928
2,224,894
-0.09(-1.22%)
Nov 11, 2020
7.166
7.185
6.995
7.014
1,329,559
+0.04(+0.55%)
Nov 10, 2020
6.919
7.004
6.881
6.976
1,378,823
+0.19(+2.80%)
Nov 09, 2020
6.890
6.957
6.776
6.786
1,387,911
+0.40(+6.25%)
Nov 06, 2020
6.472
6.482
6.325
6.386
1,143,867
-0.16(-2.47%)
Nov 05, 2020
6.624
6.681
6.539
6.548
898,573
-0.09(-1.29%)
Nov 04, 2020
6.558
6.662
6.444
6.634
1,176,341
+0.19(+2.95%)
Nov 03, 2020
6.491
6.520
6.386
6.444
1,406,631
+0.10(+1.50%)
Nov 02, 2020
6.073
6.348
6.073
6.348
1,143,438
+0.25(+4.05%)
Oct 30, 2020
6.111
6.130
6.025
6.101
1,329,058
-0.09(-1.38%)
Oct 29, 2020
6.025
6.211
5.978
6.187
1,144,718
-0.16(-2.55%)
Oct 28, 2020
6.367
6.410
6.301
6.348
1,023,627
-0.32(-4.84%)
Oct 27, 2020
6.596
6.738
6.567
6.672
597,625
+0.12(+1.89%)
Oct 26, 2020
6.596
6.624
6.501
6.548
1,271,854
-0.18(-2.68%)
Oct 23, 2020
6.871
6.877
6.700
6.729
575,037
-0.13(-1.94%)
Oct 22, 2020
6.814
6.928
6.814
6.862
801,628
+0.09(+1.26%)
Oct 21, 2020
6.890
6.938
6.733
6.776
753,283
-0.23(-3.26%)
Oct 20, 2020
6.852
7.057
6.852
7.004
581,527
+0.12(+1.80%)
Oct 19, 2020
6.938
6.985
6.881
6.881
502,117
-0.04(-0.55%)
Oct 16, 2020
6.881
6.947
6.838
6.919
197,711
-0.06(-0.82%)
Oct 15, 2020
6.767
6.976
6.752
6.976
625,867
-0.01(-0.14%)
Oct 14, 2020
6.957
6.995
6.945
6.985
350,623
+0.11(+1.66%)
Oct 13, 2020
6.852
6.901
6.819
6.871
340,148
+0.10(+1.54%)
Oct 12, 2020
6.843
6.843
6.700
6.767
559,132
-0.15(-2.20%)
Oct 09, 2020
6.985
7.042
6.897
6.919
870,816
-0.10(-1.36%)
Oct 08, 2020
6.976
7.033
6.928
7.014
654,911
+0.17(+2.50%)
Oct 07, 2020
6.786
6.843
6.729
6.843
458,616
-0.01(-0.14%)
Oct 06, 2020
6.909
6.966
6.833
6.852
699,826
+0.10(+1.55%)
Oct 05, 2020
6.653
6.795
6.624
6.748
925,641
+0.37(+5.81%)
Oct 02, 2020
6.348
6.491
6.310
6.377
735,922
-0.26(-3.87%)
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
.