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, 2019
10.09
10.27
10.07
10.14
141,733
-0.08(-0.79%)
Dec 30, 2019
10.32
10.32
10.14
10.22
157,999
-0.01(-0.14%)
Dec 27, 2019
10.26
10.28
10.18
10.24
240,537
+0.01(+0.09%)
Dec 26, 2019
10.17
10.26
10.17
10.23
227,499
+0.10(+0.94%)
Dec 24, 2019
10.11
10.16
10.11
10.13
49,875
+0.04(+0.38%)
Dec 23, 2019
10.01
10.10
10.01
10.09
375,524
+0.07(+0.70%)
Dec 20, 2019
10.10
10.10
9.976
10.02
116,474
-0.10(-1.02%)
Dec 19, 2019
10.11
10.18
10.09
10.13
205,950
+0.04(+0.37%)
Dec 18, 2019
10.02
10.13
9.948
10.09
224,924
+0.03(+0.28%)
Dec 17, 2019
10.01
10.09
10.01
10.06
112,129
+0.08(+0.84%)
Dec 16, 2019
9.967
9.985
9.948
9.976
210,257
+0.10(+1.04%)
Dec 13, 2019
9.836
10.00
9.819
9.873
448,465
+0.07(+0.67%)
Dec 12, 2019
9.752
9.873
9.752
9.808
180,984
+0.08(+0.87%)
Dec 11, 2019
9.770
9.798
9.621
9.724
235,135
-0.08(-0.86%)
Dec 10, 2019
9.752
9.845
9.733
9.808
167,274
+0.06(+0.58%)
Dec 09, 2019
9.705
9.798
9.705
9.752
329,640
+0.00(+0.00%)
Dec 06, 2019
9.602
9.883
9.602
9.752
264,608
+0.08(+0.87%)
Dec 05, 2019
9.733
9.761
9.621
9.668
385,740
+0.01(+0.10%)
Dec 04, 2019
9.555
9.696
9.555
9.658
298,939
+0.33(+3.51%)
Dec 03, 2019
9.247
9.396
9.191
9.331
294,810
+0.06(+0.60%)
Dec 02, 2019
9.350
9.373
9.228
9.275
249,260
+0.07(+0.71%)
Nov 29, 2019
9.462
9.462
9.158
9.209
188,883
-0.41(-4.28%)
Nov 27, 2019
9.639
9.677
9.518
9.621
310,492
-0.04(-0.39%)
Nov 26, 2019
9.639
9.682
9.565
9.658
56,337
+0.08(+0.88%)
Nov 25, 2019
9.527
9.602
9.481
9.574
146,743
+0.00(+0.00%)
Nov 22, 2019
9.639
9.649
9.490
9.574
391,564
-0.06(-0.58%)
Nov 21, 2019
9.518
9.677
9.509
9.630
307,493
+0.22(+2.28%)
Nov 20, 2019
9.247
9.481
9.200
9.415
204,850
+0.26(+2.86%)
Nov 19, 2019
9.275
9.284
9.125
9.153
200,330
-0.24(-2.59%)
Nov 18, 2019
9.453
9.481
9.350
9.396
233,181
-0.14(-1.47%)
Nov 15, 2019
9.406
9.588
9.396
9.537
219,794
+0.12(+1.29%)
Nov 14, 2019
9.518
9.537
9.378
9.415
147,233
-0.06(-0.59%)
Nov 13, 2019
9.350
9.509
9.350
9.471
2,231,858
+0.07(+0.70%)
Nov 12, 2019
9.471
9.509
9.359
9.406
372,775
+0.01(+0.10%)
Nov 11, 2019
9.312
9.481
9.312
9.396
182,262
-0.07(-0.69%)
Nov 08, 2019
9.256
9.471
9.181
9.462
119,790
+0.09(+1.00%)
Nov 07, 2019
9.424
9.509
9.359
9.368
521,606
+0.06(+0.60%)
Nov 06, 2019
9.453
9.537
9.270
9.312
329,455
-0.12(-1.29%)
Nov 05, 2019
9.443
9.499
9.424
9.434
371,066
+0.07(+0.80%)
Nov 04, 2019
9.434
9.475
9.340
9.359
161,740
+0.08(+0.91%)
Nov 01, 2019
9.088
9.322
9.079
9.275
98,185
+0.32(+3.55%)
Oct 31, 2019
9.032
9.041
8.920
8.957
94,033
-0.11(-1.24%)
Oct 30, 2019
9.209
9.209
9.050
9.069
301,479
-0.14(-1.52%)
Oct 29, 2019
9.107
9.284
9.097
9.209
308,749
-0.03(-0.30%)
Oct 28, 2019
9.396
9.424
9.209
9.237
524,624
-0.13(-1.40%)
Oct 25, 2019
9.284
9.387
9.200
9.368
363,435
+0.07(+0.70%)
Oct 24, 2019
9.294
9.340
9.256
9.303
208,595
+0.07(+0.71%)
Oct 23, 2019
8.948
9.266
8.948
9.237
139,818
+0.23(+2.60%)
Oct 22, 2019
8.957
9.060
8.929
9.004
140,919
+0.12(+1.37%)
Oct 21, 2019
8.761
8.901
8.761
8.882
159,136
+0.00(+0.00%)
Oct 18, 2019
8.966
8.999
8.826
8.882
282,684
-0.07(-0.73%)
Oct 17, 2019
8.779
8.966
8.751
8.948
543,483
+0.08(+0.95%)
Oct 16, 2019
8.761
8.915
8.761
8.863
317,500
+0.07(+0.85%)
Oct 15, 2019
8.854
8.920
8.756
8.789
449,430
-0.11(-1.26%)
Oct 14, 2019
8.873
8.920
8.779
8.901
459,567
-0.15(-1.65%)
Oct 11, 2019
8.892
9.079
8.892
9.050
406,110
+0.20(+2.22%)
Oct 10, 2019
8.779
8.854
8.733
8.854
120,603
+0.17(+1.94%)
Oct 09, 2019
8.798
8.826
8.639
8.686
226,042
+0.07(+0.76%)
Oct 08, 2019
8.564
8.686
8.546
8.620
323,437
-0.08(-0.97%)
Oct 07, 2019
8.742
8.863
8.658
8.705
203,603
+0.02(+0.22%)
Oct 04, 2019
8.686
8.733
8.546
8.686
769,225
+0.11(+1.31%)
Oct 03, 2019
8.480
8.611
8.359
8.574
443,921
-0.03(-0.33%)
Oct 02, 2019
8.723
8.733
8.518
8.602
400,634
-0.14(-1.60%)
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
.