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 (%)
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%)
Jul 01, 2019
9.696
9.705
9.462
9.574
130,432
+0.19(+1.99%)
Jun 28, 2019
9.621
9.625
9.368
9.387
417,448
-0.21(-2.14%)
Jun 27, 2019
9.593
9.658
9.569
9.593
200,217
+0.00(+0.00%)
Jun 26, 2019
9.565
9.677
9.546
9.593
92,561
+0.19(+1.99%)
Jun 25, 2019
9.406
9.448
9.350
9.406
211,777
+0.01(+0.10%)
Jun 24, 2019
9.340
9.401
9.228
9.396
255,139
+0.02(+0.20%)
Jun 21, 2019
9.312
9.387
9.303
9.378
305,893
+0.09(+1.01%)
Jun 20, 2019
9.191
9.312
9.130
9.284
544,586
+0.34(+3.76%)
Jun 19, 2019
8.789
8.952
8.789
8.948
370,587
+0.04(+0.42%)
Jun 18, 2019
8.723
8.948
8.705
8.910
171,325
+0.27(+3.14%)
Jun 17, 2019
8.667
8.742
8.574
8.639
277,543
-0.09(-1.07%)
Jun 14, 2019
8.742
8.807
8.695
8.733
373,061
+0.04(+0.43%)
Jun 13, 2019
8.845
8.854
8.648
8.695
302,430
+0.15(+1.75%)
Jun 12, 2019
8.705
8.723
8.489
8.546
247,087
-0.34(-3.79%)
Jun 11, 2019
8.910
8.929
8.835
8.882
640,480
+0.04(+0.42%)
Jun 10, 2019
8.892
8.985
8.779
8.845
409,366
-0.05(-0.53%)
Jun 07, 2019
8.667
8.924
8.658
8.892
558,736
+0.16(+1.82%)
Jun 06, 2019
8.508
8.747
8.433
8.733
171,159
+0.23(+2.75%)
Jun 05, 2019
8.705
8.705
8.359
8.499
751,985
-0.29(-3.30%)
Jun 04, 2019
8.714
8.835
8.667
8.789
163,463
+0.11(+1.29%)
Jun 03, 2019
8.892
8.901
8.658
8.676
108,083
-0.07(-0.75%)
May 31, 2019
9.050
9.088
8.700
8.742
433,063
-0.50(-5.36%)
May 30, 2019
9.583
9.593
9.209
9.237
291,369
-0.36(-3.70%)
May 29, 2019
9.509
9.630
9.424
9.593
376,483
-0.04(-0.39%)
May 28, 2019
9.714
9.724
9.602
9.630
156,111
+0.05(+0.49%)
May 24, 2019
9.537
9.583
9.359
9.583
377,446
+0.17(+1.79%)
May 23, 2019
9.649
9.649
9.312
9.415
228,692
-0.48(-4.82%)
May 22, 2019
10.09
10.12
9.869
9.892
104,515
-0.30(-2.94%)
May 21, 2019
10.16
10.21
10.13
10.19
66,431
+0.00(+0.00%)
May 20, 2019
10.19
10.25
10.13
10.19
152,515
+0.06(+0.55%)
May 17, 2019
10.19
10.24
10.10
10.13
168,027
-0.06(-0.55%)
May 16, 2019
10.22
10.28
10.19
10.19
160,398
+0.07(+0.65%)
May 15, 2019
9.995
10.15
9.985
10.13
150,189
+0.10(+1.03%)
May 14, 2019
9.976
10.07
9.976
10.02
188,162
+0.19(+1.90%)
May 13, 2019
10.19
10.22
9.826
9.836
307,892
-0.11(-1.13%)
May 10, 2019
9.929
9.995
9.911
9.948
91,554
+0.03(+0.28%)
May 09, 2019
9.939
9.967
9.855
9.920
211,327
-0.05(-0.47%)
May 08, 2019
9.873
10.01
9.864
9.967
125,425
+0.13(+1.33%)
May 07, 2019
9.911
9.967
9.794
9.836
291,427
-0.26(-2.59%)
May 06, 2019
9.939
10.11
9.911
10.10
131,563
+0.13(+1.31%)
May 03, 2019
9.957
10.05
9.948
9.967
142,358
+0.05(+0.47%)
May 02, 2019
10.01
10.02
9.836
9.920
386,819
-0.29(-2.84%)
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
.