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
)
15.42
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 21, 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, 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%)
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
.