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 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%)
Jan 04, 2021
8.002
8.078
7.822
7.850
1,630,853
-0.16(-2.02%)
Dec 31, 2020
8.012
8.012
8.012
561,650
+0.01(+0.12%)
Dec 30, 2020
7.888
8.059
7.888
8.002
561,650
+0.06(+0.72%)
Dec 29, 2020
8.002
8.002
7.926
7.945
400,292
+0.04(+0.48%)
Dec 28, 2020
7.993
8.016
7.888
7.907
695,688
-0.09(-1.07%)
Dec 24, 2020
7.917
7.993
7.907
7.993
153,939
+0.04(+0.48%)
Dec 23, 2020
7.841
8.031
7.841
7.955
795,999
+0.17(+2.20%)
Dec 22, 2020
7.841
7.879
7.755
7.784
547,809
-0.13(-1.68%)
Dec 21, 2020
7.812
7.974
7.798
7.917
816,629
-0.22(-2.69%)
Dec 18, 2020
8.107
8.183
8.088
8.135
317,980
+0.08(+0.94%)
Dec 17, 2020
8.012
8.069
7.993
8.059
861,479
+0.10(+1.19%)
Dec 16, 2020
7.917
7.964
7.850
7.964
423,483
+0.05(+0.60%)
Dec 15, 2020
7.860
7.926
7.841
7.917
419,934
+0.10(+1.34%)
Dec 14, 2020
7.812
7.822
7.612
7.812
1,197,052
+0.07(+0.86%)
Dec 11, 2020
7.774
7.803
7.708
7.746
573,143
-0.06(-0.73%)
Dec 10, 2020
7.727
7.934
7.727
7.803
642,137
+0.20(+2.63%)
Dec 09, 2020
7.641
7.674
7.489
7.603
812,805
-0.01(-0.12%)
Dec 08, 2020
7.565
7.622
7.527
7.612
476,619
-0.01(-0.12%)
Dec 07, 2020
7.631
7.736
7.593
7.622
519,736
-0.03(-0.37%)
Dec 04, 2020
7.603
7.717
7.603
7.651
804,421
+0.06(+0.75%)
Dec 03, 2020
7.508
7.617
7.479
7.593
1,017,081
+0.09(+1.14%)
Dec 02, 2020
7.413
7.631
7.413
7.508
741,046
+0.10(+1.28%)
Dec 01, 2020
7.489
7.508
7.356
7.413
896,484
-0.10(-1.39%)
Nov 30, 2020
7.546
7.584
7.441
7.517
1,482,629
-0.05(-0.63%)
Nov 27, 2020
7.536
7.603
7.522
7.565
837,882
-0.05(-0.62%)
Nov 25, 2020
7.584
7.689
7.525
7.612
1,410,710
+0.13(+1.78%)
Nov 24, 2020
7.318
7.517
7.318
7.479
1,548,098
+0.32(+4.52%)
Nov 23, 2020
7.166
7.194
7.118
7.156
713,718
+0.08(+1.07%)
Nov 20, 2020
6.985
7.099
6.985
7.080
565,462
+0.06(+0.81%)
Nov 19, 2020
6.985
7.042
6.947
7.023
560,739
+0.01(+0.14%)
Nov 18, 2020
7.033
7.090
6.995
7.014
728,526
+0.05(+0.68%)
Nov 17, 2020
6.890
7.014
6.881
6.966
751,389
+0.00(+0.00%)
Nov 16, 2020
7.033
7.052
6.928
6.966
1,871,641
+0.18(+2.66%)
Nov 13, 2020
6.881
6.895
6.776
6.786
713,930
-0.14(-2.06%)
Nov 12, 2020
7.052
7.109
6.919
6.928
2,224,894
-0.09(-1.22%)
Nov 11, 2020
7.166
7.185
6.995
7.014
1,329,559
+0.04(+0.55%)
Nov 10, 2020
6.919
7.004
6.881
6.976
1,378,823
+0.19(+2.80%)
Nov 09, 2020
6.890
6.957
6.776
6.786
1,387,911
+0.40(+6.25%)
Nov 06, 2020
6.472
6.482
6.325
6.386
1,143,867
-0.16(-2.47%)
Nov 05, 2020
6.624
6.681
6.539
6.548
898,573
-0.09(-1.29%)
Nov 04, 2020
6.558
6.662
6.444
6.634
1,176,341
+0.19(+2.95%)
Nov 03, 2020
6.491
6.520
6.386
6.444
1,406,631
+0.10(+1.50%)
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
.