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
)
15.21
-0.07 (-0.46%)
Official Closing Price
Updated: 8:00 PM EDT, May 31, 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 (%)
Jan 31, 2020
8.658
8.724
8.515
8.629
856,085
-0.18(-2.05%)
Jan 30, 2020
8.696
8.819
8.629
8.810
540,764
-0.06(-0.64%)
Jan 29, 2020
8.972
8.972
8.819
8.867
494,215
-0.08(-0.85%)
Jan 28, 2020
8.867
9.000
8.838
8.943
482,718
+0.10(+1.18%)
Jan 27, 2020
8.829
8.924
8.762
8.838
374,543
-0.25(-2.72%)
Jan 24, 2020
9.124
9.143
9.000
9.086
187,926
-0.19(-2.05%)
Jan 23, 2020
9.219
9.304
9.143
9.276
338,829
-0.19(-2.01%)
Jan 22, 2020
9.570
9.570
9.447
9.466
206,166
-0.26(-2.64%)
Jan 21, 2020
9.713
9.798
9.713
9.722
108,345
-0.09(-0.87%)
Jan 17, 2020
9.798
9.836
9.732
9.808
141,313
+0.05(+0.49%)
Jan 16, 2020
9.694
9.822
9.694
9.760
135,855
+0.09(+0.88%)
Jan 15, 2020
9.713
9.713
9.589
9.675
398,555
-0.08(-0.78%)
Jan 14, 2020
9.770
9.798
9.713
9.751
312,247
+0.05(+0.49%)
Jan 13, 2020
9.779
9.789
9.680
9.703
332,840
-0.16(-1.64%)
Jan 10, 2020
9.760
9.912
9.760
9.865
202,552
-0.08(-0.76%)
Jan 09, 2020
9.884
9.969
9.770
9.941
543,469
-0.10(-0.95%)
Jan 08, 2020
10.36
10.38
9.841
10.04
698,701
-0.38(-3.65%)
Jan 07, 2020
10.41
10.45
10.34
10.42
486,726
-0.03(-0.27%)
Jan 06, 2020
10.56
10.58
10.41
10.44
549,786
-0.02(-0.18%)
Jan 03, 2020
10.51
10.55
10.34
10.46
415,205
+0.30(+2.99%)
Jan 02, 2020
10.15
10.18
10.07
10.16
154,003
+0.02(+0.19%)
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%)
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
.