Skip to main content
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 (%)
Apr 30, 2020 5.142 5.313 4.942 5.265 4,289,488 +0.28(+5.52%)
Apr 29, 2020 4.999 5.075 4.942 4.989 2,892,099 +0.05(+0.96%)
Apr 28, 2020 4.989 5.037 4.894 4.942 4,374,291 -0.01(-0.19%)
Apr 27, 2020 4.913 4.980 4.866 4.951 3,613,021 -0.12(-2.43%)
Apr 24, 2020 5.132 5.146 5.008 5.075 3,955,291 -0.10(-1.84%)
Apr 23, 2020 5.284 5.341 5.065 5.170 5,201,167 -0.02(-0.37%)
Apr 22, 2020 5.237 5.427 5.084 5.189 9,654,176 +0.14(+2.82%)
Apr 21, 2020 5.408 5.512 4.856 5.046 11,182,677 -0.71(-12.38%)
Apr 20, 2020 5.712 5.873 5.607 5.759 6,974,615 -0.10(-1.78%)
Apr 17, 2020 5.826 5.921 5.797 5.864 3,640,783 +0.01(+0.16%)
Apr 16, 2020 5.864 5.892 5.704 5.854 3,061,976 +0.00(+0.00%)
Apr 15, 2020 6.016 6.044 5.797 5.854 2,992,735 -0.34(-5.52%)
Apr 14, 2020 6.234 6.253 6.087 6.196 2,379,279 +0.01(+0.15%)
Apr 13, 2020 6.177 6.234 6.082 6.187 2,766,877 +0.28(+4.66%)
Apr 09, 2020 5.930 6.206 5.826 5.911 3,478,636 -0.03(-0.48%)
Apr 08, 2020 5.959 6.054 5.883 5.940 4,703,706 -0.02(-0.32%)
Apr 07, 2020 5.987 6.025 5.826 5.959 4,104,754 +0.10(+1.79%)
Apr 06, 2020 5.769 5.888 5.736 5.854 2,456,971 +0.09(+1.48%)
Apr 03, 2020 5.769 5.821 5.588 5.769 7,644,792 +0.15(+2.71%)
Apr 02, 2020 5.626 5.845 5.503 5.617 3,956,628 +0.02(+0.34%)
Apr 01, 2020 5.750 5.759 5.526 5.598 2,676,423 -0.23(-3.92%)
Mar 31, 2020 5.864 5.892 5.769 5.826 1,999,512 -0.04(-0.65%)
Mar 30, 2020 5.778 5.864 5.664 5.864 1,816,797 +0.02(+0.33%)
Mar 27, 2020 5.750 5.854 5.693 5.845 2,074,870 +0.10(+1.65%)
Mar 26, 2020 5.778 5.845 5.617 5.750 1,743,335 -0.10(-1.63%)
Mar 25, 2020 5.655 5.873 5.617 5.845 2,024,117 +0.23(+4.06%)
Mar 24, 2020 5.712 5.750 5.550 5.617 1,982,510 +0.05(+0.85%)
Mar 23, 2020 5.465 5.569 5.360 5.569 1,369,028 +0.09(+1.56%)
Mar 20, 2020 5.645 5.650 5.284 5.484 1,792,770 -0.26(-4.47%)
Mar 19, 2020 5.427 5.826 5.227 5.740 2,505,563 +0.55(+10.62%)
Mar 18, 2020 5.522 5.598 5.046 5.189 2,401,431 -0.55(-9.60%)
Mar 17, 2020 5.911 5.987 5.674 5.740 1,354,388 -0.15(-2.58%)
Mar 16, 2020 5.997 6.120 5.807 5.892 2,806,245 -0.48(-7.46%)
Mar 13, 2020 6.396 6.567 6.206 6.367 5,641,262 +0.10(+1.52%)
Mar 12, 2020 6.367 6.444 6.244 6.272 3,135,176 -0.15(-2.37%)
Mar 11, 2020 6.577 6.596 6.386 6.425 1,890,955 -0.20(-3.01%)
Mar 10, 2020 6.567 6.634 6.406 6.624 2,906,814 +0.44(+7.07%)
Mar 09, 2020 6.320 6.748 6.111 6.187 3,064,065 -1.24(-16.65%)
Mar 06, 2020 7.603 7.631 7.346 7.422 1,071,580 -0.42(-5.33%)
Mar 05, 2020 7.955 7.993 7.784 7.841 1,023,935 -0.16(-2.02%)
Mar 04, 2020 8.126 8.145 7.917 8.002 1,005,867 +0.03(+0.36%)
Mar 03, 2020 8.040 8.145 7.855 7.974 1,260,549 -0.03(-0.36%)
Mar 02, 2020 7.831 8.002 7.741 8.002 855,529 +0.29(+3.69%)
Feb 28, 2020 7.793 7.793 7.546 7.717 1,541,080 -0.22(-2.75%)
Feb 27, 2020 7.898 8.016 7.826 7.936 1,490,881 -0.19(-2.34%)
Feb 26, 2020 8.211 8.325 8.059 8.126 715,379 -0.10(-1.27%)
Feb 25, 2020 8.496 8.496 8.221 8.230 725,830 -0.30(-3.56%)
Feb 24, 2020 8.411 8.563 8.392 8.534 461,635 -0.14(-1.64%)
Feb 21, 2020 8.648 8.696 8.610 8.677 265,895 -0.10(-1.08%)
Feb 20, 2020 8.819 8.895 8.743 8.772 634,034 -0.01(-0.11%)
Feb 19, 2020 8.753 8.819 8.705 8.781 614,605 +0.11(+1.32%)
Feb 18, 2020 8.553 8.696 8.553 8.667 632,012 +0.03(+0.33%)
Feb 14, 2020 8.610 8.658 8.572 8.639 688,782 +0.03(+0.33%)
Feb 13, 2020 8.572 8.610 8.544 8.610 999,615 -0.01(-0.11%)
Feb 12, 2020 8.629 8.639 8.553 8.620 977,574 +0.14(+1.68%)
Feb 11, 2020 8.525 8.525 8.420 8.477 910,911 +0.05(+0.56%)
Feb 10, 2020 8.420 8.477 8.382 8.430 933,940 -0.08(-0.89%)
Feb 07, 2020 8.468 8.563 8.439 8.506 1,648,196 -0.06(-0.67%)
Feb 06, 2020 8.477 8.568 8.419 8.563 771,198 +0.05(+0.56%)
Feb 05, 2020 8.534 8.644 8.420 8.515 842,524 +0.20(+2.40%)
Feb 04, 2020 8.487 8.506 8.278 8.316 1,028,821 -0.04(-0.46%)
Feb 03, 2020 8.544 8.610 8.335 8.354 516,343 -0.28(-3.19%)
Jan 31, 2020 8.658 8.724 8.515 8.629 856,085 -0.18(-2.05%)
Jan 30, 2020 8.696 8.819 8.629 8.810 540,764 -0.06(-0.64%)
Jan 29, 2020 8.972 8.972 8.819 8.867 494,215 -0.08(-0.85%)
Jan 28, 2020 8.867 9.000 8.838 8.943 482,718 +0.10(+1.18%)
Jan 27, 2020 8.829 8.924 8.762 8.838 374,543 -0.25(-2.72%)
Jan 24, 2020 9.124 9.143 9.000 9.086 187,926 -0.19(-2.05%)
Jan 23, 2020 9.219 9.304 9.143 9.276 338,829 -0.19(-2.01%)
Jan 22, 2020 9.570 9.570 9.447 9.466 206,166 -0.26(-2.64%)
Jan 21, 2020 9.713 9.798 9.713 9.722 108,345 -0.09(-0.87%)
Jan 17, 2020 9.798 9.836 9.732 9.808 141,313 +0.05(+0.49%)
Jan 16, 2020 9.694 9.822 9.694 9.760 135,855 +0.09(+0.88%)
Jan 15, 2020 9.713 9.713 9.589 9.675 398,555 -0.08(-0.78%)
Jan 14, 2020 9.770 9.798 9.713 9.751 312,247 +0.05(+0.49%)
Jan 13, 2020 9.779 9.789 9.680 9.703 332,840 -0.16(-1.64%)
Jan 10, 2020 9.760 9.912 9.760 9.865 202,552 -0.08(-0.76%)
Jan 09, 2020 9.884 9.969 9.770 9.941 543,469 -0.10(-0.95%)
Jan 08, 2020 10.36 10.38 9.841 10.04 698,701 -0.38(-3.65%)
Jan 07, 2020 10.41 10.45 10.34 10.42 486,726 -0.03(-0.27%)
Jan 06, 2020 10.56 10.58 10.41 10.44 549,786 -0.02(-0.18%)
Jan 03, 2020 10.51 10.55 10.34 10.46 415,205 +0.30(+2.99%)
Jan 02, 2020 10.15 10.18 10.07 10.16 154,003 +0.02(+0.19%)
Dec 31, 2019 10.09 10.27 10.07 10.14 141,733 -0.08(-0.79%)
Dec 30, 2019 10.32 10.32 10.14 10.22 157,999 -0.01(-0.14%)
Dec 27, 2019 10.26 10.28 10.18 10.24 240,537 +0.01(+0.09%)
Dec 26, 2019 10.17 10.26 10.17 10.23 227,499 +0.10(+0.94%)
Dec 24, 2019 10.11 10.16 10.11 10.13 49,875 +0.04(+0.38%)
Dec 23, 2019 10.01 10.10 10.01 10.09 375,524 +0.07(+0.70%)
Dec 20, 2019 10.10 10.10 9.976 10.02 116,474 -0.10(-1.02%)
Dec 19, 2019 10.11 10.18 10.09 10.13 205,950 +0.04(+0.37%)
Dec 18, 2019 10.02 10.13 9.948 10.09 224,924 +0.03(+0.28%)
Dec 17, 2019 10.01 10.09 10.01 10.06 112,129 +0.08(+0.84%)
Dec 16, 2019 9.967 9.985 9.948 9.976 210,257 +0.10(+1.04%)
Dec 13, 2019 9.836 10.00 9.819 9.873 448,465 +0.07(+0.67%)
Dec 12, 2019 9.752 9.873 9.752 9.808 180,984 +0.08(+0.87%)
Dec 11, 2019 9.770 9.798 9.621 9.724 235,135 -0.08(-0.86%)
Dec 10, 2019 9.752 9.845 9.733 9.808 167,274 +0.06(+0.58%)
Dec 09, 2019 9.705 9.798 9.705 9.752 329,640 +0.00(+0.00%)
Dec 06, 2019 9.602 9.883 9.602 9.752 264,608 +0.08(+0.87%)
Dec 05, 2019 9.733 9.761 9.621 9.668 385,740 +0.01(+0.10%)
Dec 04, 2019 9.555 9.696 9.555 9.658 298,939 +0.33(+3.51%)
Dec 03, 2019 9.247 9.396 9.191 9.331 294,810 +0.06(+0.60%)
Dec 02, 2019 9.350 9.373 9.228 9.275 249,260 +0.07(+0.71%)
Nov 29, 2019 9.462 9.462 9.158 9.209 188,883 -0.41(-4.28%)
Nov 27, 2019 9.639 9.677 9.518 9.621 310,492 -0.04(-0.39%)
Nov 26, 2019 9.639 9.682 9.565 9.658 56,337 +0.08(+0.88%)
Nov 25, 2019 9.527 9.602 9.481 9.574 146,743 +0.00(+0.00%)
Nov 22, 2019 9.639 9.649 9.490 9.574 391,564 -0.06(-0.58%)
Nov 21, 2019 9.518 9.677 9.509 9.630 307,493 +0.22(+2.28%)
Nov 20, 2019 9.247 9.481 9.200 9.415 204,850 +0.26(+2.86%)
Nov 19, 2019 9.275 9.284 9.125 9.153 200,330 -0.24(-2.59%)
Nov 18, 2019 9.453 9.481 9.350 9.396 233,181 -0.14(-1.47%)
Nov 15, 2019 9.406 9.588 9.396 9.537 219,794 +0.12(+1.29%)
Nov 14, 2019 9.518 9.537 9.378 9.415 147,233 -0.06(-0.59%)
Nov 13, 2019 9.350 9.509 9.350 9.471 2,231,858 +0.07(+0.70%)
Nov 12, 2019 9.471 9.509 9.359 9.406 372,775 +0.01(+0.10%)
Nov 11, 2019 9.312 9.481 9.312 9.396 182,262 -0.07(-0.69%)
Nov 08, 2019 9.256 9.471 9.181 9.462 119,790 +0.09(+1.00%)
Nov 07, 2019 9.424 9.509 9.359 9.368 521,606 +0.06(+0.60%)
Nov 06, 2019 9.453 9.537 9.270 9.312 329,455 -0.12(-1.29%)
Nov 05, 2019 9.443 9.499 9.424 9.434 371,066 +0.07(+0.80%)
Nov 04, 2019 9.434 9.475 9.340 9.359 161,740 +0.08(+0.91%)
Nov 01, 2019 9.088 9.322 9.079 9.275 98,185 +0.32(+3.55%)
Oct 31, 2019 9.032 9.041 8.920 8.957 94,033 -0.11(-1.24%)
Oct 30, 2019 9.209 9.209 9.050 9.069 301,479 -0.14(-1.52%)
Oct 29, 2019 9.107 9.284 9.097 9.209 308,749 -0.03(-0.30%)
Oct 28, 2019 9.396 9.424 9.209 9.237 524,624 -0.13(-1.40%)
Oct 25, 2019 9.284 9.387 9.200 9.368 363,435 +0.07(+0.70%)
Oct 24, 2019 9.294 9.340 9.256 9.303 208,595 +0.07(+0.71%)
Oct 23, 2019 8.948 9.266 8.948 9.237 139,818 +0.23(+2.60%)
Oct 22, 2019 8.957 9.060 8.929 9.004 140,919 +0.12(+1.37%)
Oct 21, 2019 8.761 8.901 8.761 8.882 159,136 +0.00(+0.00%)
Oct 18, 2019 8.966 8.999 8.826 8.882 282,684 -0.07(-0.73%)
Oct 17, 2019 8.779 8.966 8.751 8.948 543,483 +0.08(+0.95%)
Oct 16, 2019 8.761 8.915 8.761 8.863 317,500 +0.07(+0.85%)
Oct 15, 2019 8.854 8.920 8.756 8.789 449,430 -0.11(-1.26%)
Oct 14, 2019 8.873 8.920 8.779 8.901 459,567 -0.15(-1.65%)
Oct 11, 2019 8.892 9.079 8.892 9.050 406,110 +0.20(+2.22%)
Oct 10, 2019 8.779 8.854 8.733 8.854 120,603 +0.17(+1.94%)
Oct 09, 2019 8.798 8.826 8.639 8.686 226,042 +0.07(+0.76%)
Oct 08, 2019 8.564 8.686 8.546 8.620 323,437 -0.08(-0.97%)
Oct 07, 2019 8.742 8.863 8.658 8.705 203,603 +0.02(+0.22%)
Oct 04, 2019 8.686 8.733 8.546 8.686 769,225 +0.11(+1.31%)
Oct 03, 2019 8.480 8.611 8.359 8.574 443,921 -0.03(-0.33%)
Oct 02, 2019 8.723 8.733 8.518 8.602 400,634 -0.14(-1.60%)
Oct 01, 2019 8.892 8.923 8.667 8.742 181,206 -0.10(-1.16%)
Sep 30, 2019 8.976 9.022 8.798 8.845 1,079,263 -0.22(-2.37%)
Sep 27, 2019 8.985 9.172 8.966 9.060 226,318 -0.08(-0.92%)
Sep 26, 2019 9.069 9.172 8.985 9.144 101,303 +0.01(+0.10%)
Sep 25, 2019 9.041 9.163 8.994 9.135 234,046 -0.05(-0.51%)
Sep 24, 2019 9.387 9.396 9.172 9.181 169,256 -0.25(-2.68%)
Sep 23, 2019 9.387 9.462 9.322 9.434 93,575 +0.03(+0.30%)
Sep 20, 2019 9.443 9.509 9.350 9.406 299,369 +0.02(+0.20%)
Sep 19, 2019 9.340 9.453 9.322 9.387 313,982 +0.10(+1.11%)
Sep 18, 2019 9.331 9.406 9.237 9.284 754,553 -0.07(-0.70%)
Sep 17, 2019 9.770 9.780 9.294 9.350 1,152,899 -0.34(-3.47%)
Sep 16, 2019 9.555 9.873 9.522 9.686 1,294,504 +0.77(+8.60%)
Sep 13, 2019 8.976 8.976 8.892 8.920 140,753 -0.02(-0.21%)
Sep 12, 2019 8.835 8.976 8.807 8.938 332,623 -0.14(-1.54%)
Sep 11, 2019 9.322 9.368 9.013 9.079 376,332 -0.20(-2.12%)
Sep 10, 2019 9.378 9.471 9.242 9.275 403,935 -0.07(-0.70%)
Sep 09, 2019 9.256 9.378 9.237 9.340 276,083 +0.19(+2.04%)
Sep 06, 2019 8.920 9.200 8.882 9.153 170,059 +0.07(+0.72%)
Sep 05, 2019 9.163 9.312 9.069 9.088 139,316 -0.01(-0.10%)
Sep 04, 2019 8.957 9.135 8.948 9.097 275,168 +0.39(+4.51%)
Sep 03, 2019 8.630 8.751 8.569 8.705 160,893 -0.13(-1.48%)
Aug 30, 2019 9.060 9.079 8.779 8.835 412,314 -0.24(-2.68%)
Aug 29, 2019 9.004 9.125 9.004 9.079 212,249 +0.07(+0.73%)
Aug 28, 2019 9.088 9.125 8.976 9.013 267,415 +0.12(+1.37%)
Aug 27, 2019 8.761 8.895 8.705 8.892 158,558 +0.22(+2.48%)
Aug 26, 2019 8.882 8.910 8.676 8.676 345,552 -0.04(-0.43%)
Aug 23, 2019 8.723 8.854 8.648 8.714 163,428 -0.23(-2.61%)
Aug 22, 2019 9.060 9.079 8.901 8.948 84,453 -0.07(-0.73%)
Aug 21, 2019 9.144 9.181 8.985 9.013 117,740 +0.05(+0.52%)
Aug 20, 2019 8.901 9.023 8.835 8.966 170,371 +0.02(+0.21%)
Aug 19, 2019 8.929 8.970 8.882 8.948 310,857 +0.15(+1.70%)
Aug 16, 2019 8.779 8.835 8.723 8.798 147,812 +0.03(+0.32%)
Aug 15, 2019 8.761 8.845 8.714 8.770 253,307 -0.14(-1.57%)
Aug 14, 2019 8.920 8.957 8.761 8.910 438,464 -0.33(-3.54%)
Aug 13, 2019 8.789 9.256 8.779 9.237 575,679 +0.41(+4.66%)
Aug 12, 2019 8.798 8.854 8.761 8.826 212,730 +0.07(+0.75%)
Aug 09, 2019 8.761 8.835 8.723 8.761 263,111 +0.19(+2.18%)
Aug 08, 2019 8.518 8.611 8.461 8.574 280,029 +0.05(+0.55%)
Aug 07, 2019 8.564 8.611 8.331 8.527 617,838 -0.27(-3.08%)
Aug 06, 2019 8.976 8.994 8.761 8.798 164,961 -0.16(-1.77%)
Aug 05, 2019 8.938 9.060 8.896 8.957 417,135 -0.10(-1.14%)
Aug 02, 2019 9.181 9.181 9.050 9.060 314,342 +0.11(+1.25%)
Aug 01, 2019 9.387 9.406 8.817 8.948 423,882 -0.56(-5.90%)
Jul 31, 2019 9.583 9.621 9.481 9.509 200,811 -0.04(-0.39%)
Jul 30, 2019 9.396 9.555 9.378 9.546 123,494 +0.17(+1.79%)
Jul 29, 2019 9.350 9.387 9.228 9.378 68,529 +0.08(+0.91%)
Jul 26, 2019 9.275 9.322 9.219 9.294 95,297 +0.06(+0.61%)
Jul 25, 2019 9.303 9.350 9.219 9.237 159,182 +0.03(+0.30%)
Jul 24, 2019 9.378 9.499 9.135 9.209 308,606 -0.17(-1.79%)
Jul 23, 2019 9.256 9.381 9.223 9.378 76,417 +0.10(+1.11%)
Jul 22, 2019 9.228 9.294 9.191 9.275 335,461 +0.01(+0.10%)
Jul 19, 2019 9.200 9.275 9.088 9.266 201,076 +0.12(+1.33%)
Jul 18, 2019 9.303 9.312 8.994 9.144 130,490 -0.14(-1.51%)
Jul 17, 2019 9.518 9.518 9.284 9.284 272,136 -0.19(-1.97%)
Jul 16, 2019 9.677 9.759 9.303 9.471 214,543 -0.15(-1.55%)
Jul 15, 2019 9.855 9.855 9.621 9.621 488,517 -0.17(-1.72%)
Jul 12, 2019 9.798 9.845 9.761 9.789 220,221 -0.02(-0.19%)
Jul 11, 2019 9.836 9.883 9.770 9.808 319,882 +0.01(+0.10%)
Jul 10, 2019 9.668 9.845 9.668 9.798 168,678 +0.32(+3.35%)
Jul 09, 2019 9.453 9.499 9.415 9.481 98,738 +0.08(+0.90%)
Jul 08, 2019 9.443 9.537 9.387 9.396 161,398 -0.02(-0.20%)
Jul 05, 2019 9.256 9.443 9.256 9.415 293,807 +0.12(+1.31%)
Jul 03, 2019 9.303 9.331 9.200 9.294 64,280 +0.09(+1.02%)
Jul 02, 2019 9.555 9.555 9.144 9.200 206,766 -0.37(-3.91%)
Jul 01, 2019 9.696 9.705 9.462 9.574 130,432 +0.19(+1.99%)
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%)
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.