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
)
15.33
+0.08 (+0.52%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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 (%)
Feb 28, 2019
9.677
9.728
9.635
9.668
535,046
-0.01(-0.10%)
Feb 27, 2019
9.639
9.724
9.593
9.677
426,282
+0.14(+1.47%)
Feb 26, 2019
9.462
9.546
9.462
9.537
550,526
+0.11(+1.19%)
Feb 25, 2019
9.546
9.583
9.406
9.424
379,150
-0.26(-2.70%)
Feb 22, 2019
9.705
9.752
9.677
9.686
276,908
+0.03(+0.29%)
Feb 21, 2019
9.649
9.705
9.644
9.658
287,268
-0.01(-0.10%)
Feb 20, 2019
9.546
9.761
9.546
9.668
573,637
+0.03(+0.29%)
Feb 19, 2019
9.546
9.640
9.546
9.639
597,224
+0.03(+0.29%)
Feb 15, 2019
9.481
9.611
9.438
9.611
562,480
+0.24(+2.59%)
Feb 14, 2019
9.284
9.387
9.219
9.368
584,953
+0.06(+0.60%)
Feb 13, 2019
9.275
9.340
9.247
9.312
977,196
+0.12(+1.32%)
Feb 12, 2019
9.275
9.284
9.163
9.191
393,672
+0.11(+1.24%)
Feb 11, 2019
8.957
9.107
8.938
9.079
964,050
-0.05(-0.51%)
Feb 08, 2019
9.144
9.153
9.004
9.125
4,117,475
+0.01(+0.10%)
Feb 07, 2019
9.247
9.275
8.985
9.116
356,454
-0.17(-1.81%)
Feb 06, 2019
9.191
9.340
9.153
9.284
402,185
+0.02(+0.20%)
Feb 05, 2019
9.237
9.401
9.214
9.266
339,073
-0.16(-1.69%)
Feb 04, 2019
9.312
9.424
9.153
9.424
839,876
-0.07(-0.79%)
Feb 01, 2019
9.303
9.546
9.303
9.499
670,719
+0.22(+2.42%)
Jan 31, 2019
9.396
9.493
9.209
9.275
352,080
-0.04(-0.40%)
Jan 30, 2019
9.275
9.424
9.237
9.312
457,590
+0.18(+1.94%)
Jan 29, 2019
9.088
9.256
9.088
9.135
356,299
+0.18(+1.98%)
Jan 28, 2019
8.948
8.962
8.817
8.957
311,598
-0.24(-2.64%)
Jan 25, 2019
9.163
9.237
9.125
9.200
154,658
+0.07(+0.72%)
Jan 24, 2019
9.041
9.163
9.022
9.135
460,958
+0.11(+1.24%)
Jan 23, 2019
9.135
9.144
8.901
9.022
602,505
-0.07(-0.82%)
Jan 22, 2019
9.069
9.113
8.938
9.097
532,426
-0.15(-1.62%)
Jan 18, 2019
9.097
9.294
9.032
9.247
435,309
+0.23(+2.59%)
Jan 17, 2019
8.901
9.069
8.807
9.013
595,470
-0.01(-0.16%)
Jan 16, 2019
8.957
9.041
8.845
9.027
366,459
+0.05(+0.57%)
Jan 15, 2019
8.854
9.013
8.854
8.976
359,854
+0.23(+2.67%)
Jan 14, 2019
8.835
8.929
8.695
8.742
349,216
-0.17(-1.89%)
Jan 11, 2019
8.985
9.032
8.845
8.910
1,835,039
-0.15(-1.65%)
Jan 10, 2019
8.901
9.107
8.882
9.060
274,990
+0.04(+0.41%)
Jan 09, 2019
8.835
9.069
8.742
9.022
582,740
+0.43(+5.01%)
Jan 08, 2019
8.536
8.620
8.471
8.592
332,878
+0.18(+2.11%)
Jan 07, 2019
8.405
8.592
8.368
8.415
403,221
+0.08(+1.01%)
Jan 04, 2019
8.331
8.499
8.228
8.331
772,220
+0.20(+2.41%)
Jan 03, 2019
8.172
8.181
7.900
8.134
767,601
+0.07(+0.81%)
Jan 02, 2019
7.713
8.246
7.667
8.069
928,539
+0.15(+1.89%)
Dec 31, 2018
7.872
7.938
7.723
7.919
509,430
+0.14(+1.80%)
Dec 28, 2018
7.798
7.882
7.676
7.779
471,247
-0.10(-1.30%)
Dec 27, 2018
7.844
7.882
7.667
7.882
1,353,574
-0.22(-2.66%)
Dec 26, 2018
7.545
8.106
7.545
8.097
1,196,029
+0.50(+6.65%)
Dec 24, 2018
7.760
7.779
7.592
7.592
384,933
-0.23(-2.94%)
Dec 21, 2018
7.858
7.978
7.803
7.822
1,201,609
-0.12(-1.51%)
Dec 20, 2018
8.033
8.144
7.886
7.941
952,169
-0.26(-3.14%)
Dec 19, 2018
8.134
8.337
8.116
8.199
1,214,287
+0.17(+2.18%)
Dec 18, 2018
8.521
8.521
7.960
8.024
900,578
-0.51(-5.93%)
Dec 17, 2018
8.880
8.907
8.512
8.530
816,640
-0.32(-3.64%)
Dec 14, 2018
9.036
9.050
8.806
8.852
872,218
-0.30(-3.32%)
Dec 13, 2018
8.751
9.193
8.751
9.156
1,041,844
+0.34(+3.86%)
Dec 12, 2018
9.018
9.073
8.806
8.815
822,636
-0.10(-1.14%)
Dec 11, 2018
8.990
9.041
8.843
8.917
1,111,182
+0.14(+1.57%)
Dec 10, 2018
8.880
8.990
8.723
8.779
936,624
-0.29(-3.15%)
Dec 07, 2018
9.285
9.367
9.045
9.064
1,422,652
+0.13(+1.44%)
Dec 06, 2018
8.871
8.986
8.659
8.935
2,066,408
-0.18(-2.02%)
Dec 04, 2018
9.183
9.257
9.110
9.119
994,476
-0.06(-0.60%)
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
.