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 (%)
Mar 31, 2021
10.09
10.25
9.931
9.998
1,708,427
-0.11(-1.13%)
Mar 30, 2021
10.11
10.23
10.09
10.11
997,363
-0.16(-1.57%)
Mar 29, 2021
10.17
10.29
10.10
10.27
770,177
+0.02(+0.19%)
Mar 26, 2021
10.20
10.30
10.16
10.25
761,175
+0.39(+3.95%)
Mar 25, 2021
10.01
10.04
9.760
9.865
1,283,200
-0.35(-3.44%)
Mar 24, 2021
10.07
10.29
10.05
10.22
892,643
+0.42(+4.27%)
Mar 23, 2021
9.941
10.10
9.770
9.798
1,387,199
-0.45(-4.36%)
Mar 22, 2021
10.30
10.35
10.22
10.24
560,488
-0.01(-0.09%)
Mar 19, 2021
10.06
10.30
9.950
10.25
2,161,784
+0.28(+2.76%)
Mar 18, 2021
10.55
10.56
9.808
9.979
1,935,315
-0.72(-6.75%)
Mar 17, 2021
10.67
10.73
10.60
10.70
625,060
+0.03(+0.27%)
Mar 16, 2021
10.61
10.73
10.56
10.67
962,656
-0.07(-0.62%)
Mar 15, 2021
10.68
10.77
10.58
10.74
2,374,340
-0.01(-0.09%)
Mar 12, 2021
10.77
10.81
10.73
10.75
575,984
-0.06(-0.53%)
Mar 11, 2021
10.68
10.82
10.63
10.81
1,525,122
+0.19(+1.79%)
Mar 10, 2021
10.53
10.63
10.44
10.62
992,843
+0.13(+1.27%)
Mar 09, 2021
10.63
10.65
10.48
10.48
721,014
-0.07(-0.63%)
Mar 08, 2021
10.67
10.71
10.53
10.55
879,492
-0.18(-1.68%)
Mar 05, 2021
10.65
10.74
10.61
10.73
1,200,266
+0.30(+2.92%)
Mar 04, 2021
10.20
10.52
10.11
10.43
1,532,102
+0.40(+3.98%)
Mar 03, 2021
10.01
10.16
9.950
10.03
1,088,038
+0.22(+2.23%)
Mar 02, 2021
9.988
10.04
9.808
9.808
957,176
-0.07(-0.67%)
Mar 01, 2021
10.07
10.13
9.836
9.874
872,883
-0.17(-1.70%)
Feb 26, 2021
10.24
10.24
10.01
10.05
726,662
-0.27(-2.58%)
Feb 25, 2021
10.34
10.40
10.30
10.31
764,622
-0.05(-0.46%)
Feb 24, 2021
10.20
10.37
10.18
10.36
863,743
+0.23(+2.25%)
Feb 23, 2021
10.01
10.16
9.922
10.13
1,150,015
+0.11(+1.14%)
Feb 22, 2021
9.884
10.05
9.884
10.02
780,023
+0.34(+3.54%)
Feb 19, 2021
9.827
9.855
9.656
9.675
702,040
-0.10(-1.07%)
Feb 18, 2021
9.941
9.950
9.751
9.779
780,471
-0.10(-1.06%)
Feb 17, 2021
9.798
9.912
9.770
9.884
1,167,443
+0.04(+0.39%)
Feb 16, 2021
9.789
9.855
9.760
9.846
1,418,104
+0.12(+1.27%)
Feb 12, 2021
9.542
9.760
9.542
9.722
470,341
+0.18(+1.89%)
Feb 11, 2021
9.608
9.618
9.518
9.542
738,556
-0.05(-0.50%)
Feb 10, 2021
9.589
9.637
9.551
9.589
692,553
+0.02(+0.20%)
Feb 09, 2021
9.504
9.589
9.466
9.570
815,420
+0.04(+0.40%)
Feb 08, 2021
9.428
9.537
9.418
9.532
751,281
+0.18(+1.93%)
Feb 05, 2021
9.390
9.409
9.323
9.352
807,788
+0.08(+0.82%)
Feb 04, 2021
9.228
9.309
9.143
9.276
885,643
+0.09(+0.93%)
Feb 03, 2021
9.133
9.285
9.133
9.190
1,042,606
+0.15(+1.68%)
Feb 02, 2021
9.124
9.124
9.019
9.038
846,930
+0.18(+2.04%)
Feb 01, 2021
8.772
8.876
8.629
8.857
1,011,067
+0.24(+2.76%)
Jan 29, 2021
8.734
8.762
8.599
8.620
665,633
-0.01(-0.11%)
Jan 28, 2021
8.810
8.838
8.620
8.629
827,142
-0.07(-0.77%)
Jan 27, 2021
8.677
8.800
8.564
8.696
602,135
+0.03(+0.33%)
Jan 26, 2021
8.743
8.762
8.667
8.667
317,901
-0.06(-0.65%)
Jan 25, 2021
8.582
8.724
8.563
8.724
560,713
+0.10(+1.21%)
Jan 22, 2021
8.553
8.720
8.534
8.620
764,437
-0.13(-1.52%)
Jan 21, 2021
8.791
8.819
8.724
8.753
811,477
-0.02(-0.22%)
Jan 20, 2021
8.857
8.876
8.748
8.772
701,295
+0.01(+0.11%)
Jan 19, 2021
8.743
8.781
8.686
8.762
1,875,138
+0.13(+1.54%)
Jan 15, 2021
8.715
8.753
8.572
8.629
893,544
-0.24(-2.68%)
Jan 14, 2021
8.696
8.876
8.686
8.867
1,171,696
+0.11(+1.30%)
Jan 13, 2021
8.743
8.819
8.696
8.753
1,000,671
-0.03(-0.32%)
Jan 12, 2021
8.696
8.800
8.686
8.781
1,613,634
+0.17(+1.99%)
Jan 11, 2021
8.534
8.658
8.515
8.610
674,306
-0.06(-0.66%)
Jan 08, 2021
8.544
8.686
8.487
8.667
1,037,382
+0.25(+2.93%)
Jan 07, 2021
8.382
8.449
8.363
8.420
921,055
+0.10(+1.14%)
Jan 06, 2021
8.268
8.425
8.192
8.325
1,692,454
+0.06(+0.69%)
Jan 05, 2021
8.097
8.306
8.097
8.268
2,175,048
+0.42(+5.33%)
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
.