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 (%)
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%)
Feb 01, 2019 9.303 9.546 9.303 9.499 670,719 +0.22(+2.42%)
Jan 31, 2019 9.396 9.493 9.209 9.275 352,080 -0.04(-0.40%)
Jan 30, 2019 9.275 9.424 9.237 9.312 457,590 +0.18(+1.94%)
Jan 29, 2019 9.088 9.256 9.088 9.135 356,299 +0.18(+1.98%)
Jan 28, 2019 8.948 8.962 8.817 8.957 311,598 -0.24(-2.64%)
Jan 25, 2019 9.163 9.237 9.125 9.200 154,658 +0.07(+0.72%)
Jan 24, 2019 9.041 9.163 9.022 9.135 460,958 +0.11(+1.24%)
Jan 23, 2019 9.135 9.144 8.901 9.022 602,505 -0.07(-0.82%)
Jan 22, 2019 9.069 9.113 8.938 9.097 532,426 -0.15(-1.62%)
Jan 18, 2019 9.097 9.294 9.032 9.247 435,309 +0.23(+2.59%)
Jan 17, 2019 8.901 9.069 8.807 9.013 595,470 -0.01(-0.16%)
Jan 16, 2019 8.957 9.041 8.845 9.027 366,459 +0.05(+0.57%)
Jan 15, 2019 8.854 9.013 8.854 8.976 359,854 +0.23(+2.67%)
Jan 14, 2019 8.835 8.929 8.695 8.742 349,216 -0.17(-1.89%)
Jan 11, 2019 8.985 9.032 8.845 8.910 1,835,039 -0.15(-1.65%)
Jan 10, 2019 8.901 9.107 8.882 9.060 274,990 +0.04(+0.41%)
Jan 09, 2019 8.835 9.069 8.742 9.022 582,740 +0.43(+5.01%)
Jan 08, 2019 8.536 8.620 8.471 8.592 332,878 +0.18(+2.11%)
Jan 07, 2019 8.405 8.592 8.368 8.415 403,221 +0.08(+1.01%)
Jan 04, 2019 8.331 8.499 8.228 8.331 772,220 +0.20(+2.41%)
Jan 03, 2019 8.172 8.181 7.900 8.134 767,601 +0.07(+0.81%)
Jan 02, 2019 7.713 8.246 7.667 8.069 928,539 +0.15(+1.89%)
Dec 31, 2018 7.872 7.938 7.723 7.919 509,430 +0.14(+1.80%)
Dec 28, 2018 7.798 7.882 7.676 7.779 471,247 -0.10(-1.30%)
Dec 27, 2018 7.844 7.882 7.667 7.882 1,353,574 -0.22(-2.66%)
Dec 26, 2018 7.545 8.106 7.545 8.097 1,196,029 +0.50(+6.65%)
Dec 24, 2018 7.760 7.779 7.592 7.592 384,933 -0.23(-2.94%)
Dec 21, 2018 7.858 7.978 7.803 7.822 1,201,609 -0.12(-1.51%)
Dec 20, 2018 8.033 8.144 7.886 7.941 952,169 -0.26(-3.14%)
Dec 19, 2018 8.134 8.337 8.116 8.199 1,214,287 +0.17(+2.18%)
Dec 18, 2018 8.521 8.521 7.960 8.024 900,578 -0.51(-5.93%)
Dec 17, 2018 8.880 8.907 8.512 8.530 816,640 -0.32(-3.64%)
Dec 14, 2018 9.036 9.050 8.806 8.852 872,218 -0.30(-3.32%)
Dec 13, 2018 8.751 9.193 8.751 9.156 1,041,844 +0.34(+3.86%)
Dec 12, 2018 9.018 9.073 8.806 8.815 822,636 -0.10(-1.14%)
Dec 11, 2018 8.990 9.041 8.843 8.917 1,111,182 +0.14(+1.57%)
Dec 10, 2018 8.880 8.990 8.723 8.779 936,624 -0.29(-3.15%)
Dec 07, 2018 9.285 9.367 9.045 9.064 1,422,652 +0.13(+1.44%)
Dec 06, 2018 8.871 8.986 8.659 8.935 2,066,408 -0.18(-2.02%)
Dec 04, 2018 9.183 9.257 9.110 9.119 994,476 -0.06(-0.60%)
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.