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
PowerShares DB Oil Fund
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 31, 2017
8.300
8.350
8.220
8.290
158,065
-0.22(-2.59%)
May 30, 2017
8.460
8.550
8.430
8.510
189,880
-0.01(-0.12%)
May 26, 2017
8.430
8.550
8.410
8.520
675,330
+0.16(+1.91%)
May 25, 2017
8.680
8.750
8.333
8.360
864,119
-0.40(-4.57%)
May 24, 2017
8.790
8.850
8.735
8.760
662,784
-0.03(-0.34%)
May 23, 2017
8.790
8.820
8.765
8.790
437,171
+0.04(+0.46%)
May 22, 2017
8.770
8.790
8.730
8.750
198,703
+0.05(+0.57%)
May 19, 2017
8.640
8.719
8.640
8.700
366,889
+0.14(+1.64%)
May 18, 2017
8.480
8.600
8.480
8.560
241,093
+0.02(+0.23%)
May 17, 2017
8.540
8.590
8.452
8.540
221,779
+0.06(+0.71%)
May 16, 2017
8.540
8.560
8.460
8.480
104,446
+0.01(+0.12%)
May 15, 2017
8.550
8.550
8.450
8.470
323,173
+0.10(+1.19%)
May 12, 2017
8.380
8.385
8.290
8.370
1,250,399
-0.02(-0.24%)
May 11, 2017
8.420
8.450
8.360
8.390
1,107,651
+0.05(+0.60%)
May 10, 2017
8.240
8.390
8.220
8.340
385,386
+0.20(+2.46%)
May 09, 2017
8.200
8.200
8.070
8.140
402,818
-0.08(-0.97%)
May 08, 2017
8.190
8.260
8.090
8.220
850,949
+0.03(+0.37%)
May 05, 2017
8.040
8.220
8.040
8.190
1,463,413
+0.16(+1.99%)
May 04, 2017
8.220
8.220
7.990
8.030
1,013,231
-0.31(-3.72%)
May 03, 2017
8.330
8.380
8.250
8.340
428,538
+0.02(+0.24%)
May 02, 2017
8.480
8.490
8.253
8.320
280,861
-0.16(-1.89%)
May 01, 2017
8.500
8.511
8.450
8.480
285,918
-0.06(-0.70%)
Apr 28, 2017
8.580
8.620
8.510
8.540
1,346,299
+0.00(+0.00%)
Apr 27, 2017
8.480
8.570
8.410
8.540
544,309
-0.04(-0.47%)
Apr 26, 2017
8.550
8.690
8.550
8.580
160,009
-0.07(-0.81%)
Apr 25, 2017
8.580
8.660
8.540
8.650
326,688
+0.05(+0.58%)
Apr 24, 2017
8.650
8.650
8.581
8.600
305,186
-0.06(-0.69%)
Apr 21, 2017
8.800
8.800
8.590
8.660
119,002
-0.14(-1.59%)
Apr 20, 2017
8.820
8.880
8.778
8.800
247,046
-0.03(-0.34%)
Apr 19, 2017
9.120
9.170
8.760
8.830
789,328
-0.31(-3.39%)
Apr 18, 2017
9.120
9.190
9.060
9.140
830,940
-0.02(-0.27%)
Apr 17, 2017
9.210
9.240
9.160
9.165
146,300
-0.04(-0.38%)
Apr 13, 2017
9.250
9.260
9.170
9.200
593,505
+0.01(+0.11%)
Apr 12, 2017
9.250
9.250
9.160
9.190
746,029
+0.01(+0.11%)
Apr 11, 2017
9.150
9.210
9.100
9.180
568,832
+0.04(+0.44%)
Apr 10, 2017
9.100
9.160
9.080
9.140
313,423
+0.14(+1.56%)
Apr 07, 2017
8.990
9.030
8.970
9.000
219,413
+0.05(+0.56%)
Apr 06, 2017
8.950
8.980
8.935
8.950
195,100
+0.10(+1.13%)
Apr 05, 2017
8.980
9.000
8.850
8.850
313,061
-0.04(-0.45%)
Apr 04, 2017
8.830
8.910
8.830
8.890
211,737
+0.12(+1.37%)
Apr 03, 2017
8.810
8.820
8.756
8.770
314,379
-0.02(-0.23%)
Mar 31, 2017
8.710
8.810
8.710
8.790
266,684
+0.04(+0.46%)
Mar 30, 2017
8.680
8.750
8.641
8.750
477,572
+0.15(+1.74%)
Mar 29, 2017
8.480
8.620
8.480
8.600
532,920
+0.14(+1.65%)
Mar 28, 2017
8.460
8.550
8.460
8.460
358,652
+0.03(+0.36%)
Mar 27, 2017
8.330
8.440
8.306
8.430
207,102
+0.00(+0.00%)
Mar 24, 2017
8.420
8.450
8.390
8.430
312,084
+0.05(+0.60%)
Mar 23, 2017
8.420
8.430
8.380
8.380
165,156
-0.08(-0.95%)
Mar 22, 2017
8.410
8.470
8.320
8.460
359,067
+0.03(+0.30%)
Mar 21, 2017
8.540
8.570
8.420
8.435
184,291
-0.08(-0.98%)
Mar 20, 2017
8.470
8.545
8.455
8.519
446,186
+0.01(+0.10%)
Mar 17, 2017
8.550
8.560
8.500
8.510
219,127
-0.02(-0.23%)
Mar 16, 2017
8.550
8.590
8.500
8.530
413,366
-0.03(-0.35%)
Mar 15, 2017
8.550
8.600
8.520
8.560
175,448
+0.06(+0.71%)
Mar 14, 2017
8.430
8.510
8.370
8.500
365,440
-0.04(-0.47%)
Mar 13, 2017
8.530
8.570
8.500
8.540
511,296
+0.03(+0.35%)
Mar 10, 2017
8.690
8.690
8.490
8.510
285,326
-0.19(-2.18%)
Mar 09, 2017
8.750
8.760
8.570
8.700
362,222
-0.10(-1.14%)
Mar 08, 2017
9.120
9.176
8.775
8.800
311,072
-0.41(-4.45%)
Mar 07, 2017
9.310
9.310
9.210
9.210
108,330
-0.05(-0.54%)
Mar 06, 2017
9.250
9.278
9.220
9.260
133,174
+0.06(+0.65%)
Mar 03, 2017
9.160
9.235
9.160
9.200
162,447
+0.05(+0.60%)
Mar 02, 2017
9.170
9.210
9.120
9.145
198,998
-0.13(-1.45%)
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
.