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
)
15.38
+0.08 (+0.52%)
Official Closing Price
Updated: 8:00 PM EDT, May 9, 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 (%)
Apr 30, 2019
10.26
10.27
10.16
10.21
169,601
+0.03(+0.28%)
Apr 29, 2019
10.16
10.21
10.10
10.18
369,373
+0.10(+1.02%)
Apr 26, 2019
10.26
10.26
9.985
10.08
281,614
-0.30(-2.88%)
Apr 25, 2019
10.44
10.47
10.37
10.38
111,429
-0.06(-0.54%)
Apr 24, 2019
10.47
10.48
10.42
10.43
339,553
-0.01(-0.09%)
Apr 23, 2019
10.40
10.46
10.39
10.44
256,966
+0.08(+0.81%)
Apr 22, 2019
10.41
10.42
10.35
10.36
257,190
+0.13(+1.28%)
Apr 18, 2019
10.23
10.27
10.18
10.23
240,329
-0.03(-0.27%)
Apr 17, 2019
10.27
10.29
10.24
10.26
216,323
-0.04(-0.36%)
Apr 16, 2019
10.24
10.30
10.19
10.29
182,702
+0.04(+0.36%)
Apr 15, 2019
10.20
10.26
10.18
10.26
217,607
+0.00(+0.00%)
Apr 12, 2019
10.24
10.28
10.22
10.26
215,088
+0.06(+0.55%)
Apr 11, 2019
10.21
10.22
10.14
10.20
161,050
-0.07(-0.64%)
Apr 10, 2019
10.16
10.28
10.16
10.27
185,839
+0.13(+1.29%)
Apr 09, 2019
10.14
10.16
10.10
10.13
249,420
-0.03(-0.28%)
Apr 08, 2019
10.13
10.18
10.12
10.16
270,360
+0.06(+0.56%)
Apr 05, 2019
10.06
10.13
10.06
10.11
192,199
+0.07(+0.75%)
Apr 04, 2019
10.03
10.10
10.01
10.03
164,993
-0.03(-0.28%)
Apr 03, 2019
10.06
10.07
9.967
10.06
324,359
+0.02(+0.19%)
Apr 02, 2019
9.985
10.06
9.976
10.04
248,017
+0.06(+0.56%)
Apr 01, 2019
9.911
9.995
9.887
9.985
304,326
+0.16(+1.62%)
Mar 29, 2019
9.873
9.873
9.780
9.826
299,903
+0.07(+0.67%)
Mar 28, 2019
9.639
9.770
9.639
9.761
154,704
+0.02(+0.19%)
Mar 27, 2019
9.798
9.826
9.668
9.742
266,411
-0.07(-0.67%)
Mar 26, 2019
9.855
9.883
9.775
9.808
154,169
+0.04(+0.38%)
Mar 25, 2019
9.714
9.817
9.668
9.770
305,783
+0.05(+0.48%)
Mar 22, 2019
9.752
9.756
9.625
9.724
797,675
-0.11(-1.14%)
Mar 21, 2019
9.883
9.929
9.836
9.836
351,307
-0.06(-0.57%)
Mar 20, 2019
9.808
9.939
9.798
9.892
322,740
+0.13(+1.34%)
Mar 19, 2019
9.845
9.864
9.761
9.761
294,256
-0.05(-0.48%)
Mar 18, 2019
9.770
9.831
9.766
9.808
806,111
+0.05(+0.48%)
Mar 15, 2019
9.696
9.798
9.677
9.761
778,958
-0.02(-0.19%)
Mar 14, 2019
9.817
9.855
9.752
9.780
301,929
-0.01(-0.10%)
Mar 13, 2019
9.742
9.817
9.733
9.789
323,699
+0.14(+1.45%)
Mar 12, 2019
9.696
9.742
9.621
9.649
375,668
+0.01(+0.10%)
Mar 11, 2019
9.639
9.668
9.574
9.639
400,726
+0.07(+0.68%)
Mar 08, 2019
9.378
9.574
9.322
9.574
294,556
-0.06(-0.58%)
Mar 07, 2019
9.649
9.668
9.583
9.630
177,812
+0.03(+0.29%)
Mar 06, 2019
9.565
9.630
9.499
9.602
249,571
-0.04(-0.39%)
Mar 05, 2019
9.696
9.705
9.600
9.639
324,089
+0.03(+0.29%)
Mar 04, 2019
9.621
9.677
9.527
9.611
194,363
+0.12(+1.28%)
Mar 01, 2019
9.686
9.724
9.453
9.490
411,886
-0.18(-1.84%)
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%)
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
.