Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Oil Fund Invesco (NY: DBO )

15.50 +0.13 (+0.85%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 28, 2019 9.621 9.625 9.368 9.387 417,448 -0.21(-2.14%)
Jun 27, 2019 9.593 9.658 9.569 9.593 200,217 +0.00(+0.00%)
Jun 26, 2019 9.565 9.677 9.546 9.593 92,561 +0.19(+1.99%)
Jun 25, 2019 9.406 9.448 9.350 9.406 211,777 +0.01(+0.10%)
Jun 24, 2019 9.340 9.401 9.228 9.396 255,139 +0.02(+0.20%)
Jun 21, 2019 9.312 9.387 9.303 9.378 305,893 +0.09(+1.01%)
Jun 20, 2019 9.191 9.312 9.130 9.284 544,586 +0.34(+3.76%)
Jun 19, 2019 8.789 8.952 8.789 8.948 370,587 +0.04(+0.42%)
Jun 18, 2019 8.723 8.948 8.705 8.910 171,325 +0.27(+3.14%)
Jun 17, 2019 8.667 8.742 8.574 8.639 277,543 -0.09(-1.07%)
Jun 14, 2019 8.742 8.807 8.695 8.733 373,061 +0.04(+0.43%)
Jun 13, 2019 8.845 8.854 8.648 8.695 302,430 +0.15(+1.75%)
Jun 12, 2019 8.705 8.723 8.489 8.546 247,087 -0.34(-3.79%)
Jun 11, 2019 8.910 8.929 8.835 8.882 640,480 +0.04(+0.42%)
Jun 10, 2019 8.892 8.985 8.779 8.845 409,366 -0.05(-0.53%)
Jun 07, 2019 8.667 8.924 8.658 8.892 558,736 +0.16(+1.82%)
Jun 06, 2019 8.508 8.747 8.433 8.733 171,159 +0.23(+2.75%)
Jun 05, 2019 8.705 8.705 8.359 8.499 751,985 -0.29(-3.30%)
Jun 04, 2019 8.714 8.835 8.667 8.789 163,463 +0.11(+1.29%)
Jun 03, 2019 8.892 8.901 8.658 8.676 108,083 -0.07(-0.75%)
May 31, 2019 9.050 9.088 8.700 8.742 433,063 -0.50(-5.36%)
May 30, 2019 9.583 9.593 9.209 9.237 291,369 -0.36(-3.70%)
May 29, 2019 9.509 9.630 9.424 9.593 376,483 -0.04(-0.39%)
May 28, 2019 9.714 9.724 9.602 9.630 156,111 +0.05(+0.49%)
May 24, 2019 9.537 9.583 9.359 9.583 377,446 +0.17(+1.79%)
May 23, 2019 9.649 9.649 9.312 9.415 228,692 -0.48(-4.82%)
May 22, 2019 10.09 10.12 9.869 9.892 104,515 -0.30(-2.94%)
May 21, 2019 10.16 10.21 10.13 10.19 66,431 +0.00(+0.00%)
May 20, 2019 10.19 10.25 10.13 10.19 152,515 +0.06(+0.55%)
May 17, 2019 10.19 10.24 10.10 10.13 168,027 -0.06(-0.55%)
May 16, 2019 10.22 10.28 10.19 10.19 160,398 +0.07(+0.65%)
May 15, 2019 9.995 10.15 9.985 10.13 150,189 +0.10(+1.03%)
May 14, 2019 9.976 10.07 9.976 10.02 188,162 +0.19(+1.90%)
May 13, 2019 10.19 10.22 9.826 9.836 307,892 -0.11(-1.13%)
May 10, 2019 9.929 9.995 9.911 9.948 91,554 +0.03(+0.28%)
May 09, 2019 9.939 9.967 9.855 9.920 211,327 -0.05(-0.47%)
May 08, 2019 9.873 10.01 9.864 9.967 125,425 +0.13(+1.33%)
May 07, 2019 9.911 9.967 9.794 9.836 291,427 -0.26(-2.59%)
May 06, 2019 9.939 10.11 9.911 10.10 131,563 +0.13(+1.31%)
May 03, 2019 9.957 10.05 9.948 9.967 142,358 +0.05(+0.47%)
May 02, 2019 10.01 10.02 9.836 9.920 386,819 -0.29(-2.84%)
May 01, 2019 10.23 10.23 10.08 10.21 163,887 +0.00(+0.00%)
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%)
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.