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 (%)
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%)
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%)
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.