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, 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%)
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%)
Dec 03, 2018 9.174 9.183 8.972 9.174 1,289,436 +0.45(+5.17%)
Nov 30, 2018 8.659 8.880 8.558 8.723 1,689,447 -0.11(-1.25%)
Nov 29, 2018 8.825 8.981 8.760 8.834 1,448,493 +0.14(+1.59%)
Nov 28, 2018 8.834 8.972 8.641 8.696 2,339,262 -0.21(-2.38%)
Nov 27, 2018 8.926 9.009 8.668 8.907 2,607,633 -0.01(-0.10%)
Nov 26, 2018 8.898 8.990 8.861 8.917 2,427,713 +0.09(+1.04%)
Nov 23, 2018 8.852 8.894 8.705 8.825 988,282 -0.55(-5.89%)
Nov 21, 2018 9.377 9.377 9.377 0 +0.20(+2.21%)
Nov 20, 2018 9.607 9.671 9.082 9.174 1,469,053 -0.67(-6.82%)
Nov 19, 2018 9.662 9.883 9.524 9.846 970,509 +0.04(+0.38%)
Nov 16, 2018 9.938 10.02 9.680 9.809 700,078 +0.06(+0.57%)
Nov 15, 2018 9.763 9.901 9.736 9.754 723,605 +0.01(+0.09%)
Nov 14, 2018 9.782 9.910 9.680 9.745 1,187,891 +0.21(+2.22%)
Nov 13, 2018 10.11 10.16 9.469 9.533 2,371,617 -0.63(-6.16%)
Nov 12, 2018 10.46 10.55 10.13 10.16 1,540,115 -0.17(-1.60%)
Nov 09, 2018 10.29 10.43 10.25 10.32 639,764 -0.14(-1.32%)
Nov 08, 2018 10.57 10.63 10.43 10.46 961,697 -0.16(-1.47%)
Nov 07, 2018 10.78 10.80 10.55 10.62 811,383 -0.07(-0.69%)
Nov 06, 2018 10.86 10.89 10.55 10.69 736,223 -0.08(-0.77%)
Nov 05, 2018 10.95 11.02 10.78 10.78 668,924 -0.05(-0.43%)
Nov 02, 2018 10.89 10.96 10.78 10.82 3,080,910 -0.09(-0.84%)
Nov 01, 2018 11.24 11.24 10.86 10.91 2,550,256 -0.29(-2.55%)
Oct 31, 2018 11.36 11.46 11.19 11.20 435,734 -0.17(-1.46%)
Oct 30, 2018 11.29 11.49 11.27 11.36 546,624 -0.09(-0.80%)
Oct 29, 2018 11.54 11.59 11.42 11.46 949,006 -0.16(-1.35%)
Oct 26, 2018 11.44 11.64 11.39 11.61 781,475 +0.11(+0.96%)
Oct 25, 2018 11.49 11.59 11.47 11.50 797,968 +0.11(+0.97%)
Oct 24, 2018 11.54 11.62 11.38 11.39 1,459,089 -0.01(-0.08%)
Oct 23, 2018 11.64 11.67 11.33 11.40 572,415 -0.53(-4.47%)
Oct 22, 2018 11.84 11.94 11.77 11.93 375,879 +0.03(+0.23%)
Oct 19, 2018 11.87 11.97 11.83 11.91 760,609 +0.14(+1.17%)
Oct 18, 2018 11.75 11.91 11.72 11.77 558,422 -0.22(-1.84%)
Oct 17, 2018 12.14 12.15 11.86 11.99 707,421 -0.25(-2.03%)
Oct 16, 2018 12.14 12.29 12.11 12.24 794,683 +0.06(+0.53%)
Oct 15, 2018 12.15 12.20 12.04 12.17 985,555 +0.02(+0.15%)
Oct 12, 2018 12.16 12.19 11.99 12.16 3,503,652 +0.13(+1.07%)
Oct 11, 2018 12.24 12.27 11.98 12.03 1,442,880 -0.36(-2.90%)
Oct 10, 2018 12.68 12.68 12.37 12.39 818,334 -0.32(-2.53%)
Oct 09, 2018 12.69 12.77 12.57 12.71 469,423 +0.11(+0.88%)
Oct 08, 2018 12.52 12.62 12.50 12.60 540,773 -0.03(-0.22%)
Oct 05, 2018 12.64 12.76 12.56 12.62 765,500 -0.03(-0.22%)
Oct 04, 2018 12.87 12.87 12.55 12.65 853,600 -0.25(-1.93%)
Oct 03, 2018 12.72 13.03 12.61 12.90 780,649 +0.17(+1.37%)
Oct 02, 2018 12.78 12.79 12.71 12.73 482,813 -0.06(-0.50%)
Oct 01, 2018 12.42 12.82 12.39 12.79 498,581 +0.39(+3.12%)
Sep 28, 2018 12.23 12.46 12.22 12.40 671,497 +0.18(+1.51%)
Sep 27, 2018 12.21 12.23 12.15 12.22 311,785 +0.11(+0.91%)
Sep 26, 2018 12.16 12.20 12.09 12.11 370,580 -0.10(-0.83%)
Sep 25, 2018 12.21 12.25 12.16 12.21 302,849 +0.05(+0.38%)
Sep 24, 2018 12.07 12.17 12.05 12.16 697,853 +0.29(+2.48%)
Sep 21, 2018 11.95 12.05 11.77 11.87 707,250 +0.04(+0.31%)
Sep 20, 2018 11.96 11.97 11.82 11.83 768,309 -0.07(-0.62%)
Sep 19, 2018 11.77 11.92 11.77 11.91 351,806 +0.13(+1.09%)
Sep 18, 2018 11.78 11.85 11.70 11.78 837,319 +0.16(+1.35%)
Sep 17, 2018 11.70 11.76 11.58 11.62 439,940 +0.00(+0.00%)
Sep 14, 2018 11.60 11.76 11.48 11.62 412,309 +0.00(+0.00%)
Sep 13, 2018 11.70 11.75 11.53 11.62 468,080 -0.18(-1.56%)
Sep 12, 2018 11.76 11.89 11.72 11.81 522,636 +0.14(+1.18%)
Sep 11, 2018 11.42 11.69 11.41 11.67 229,677 +0.28(+2.42%)
Sep 10, 2018 11.49 11.52 11.36 11.39 196,232 -0.02(-0.16%)
Sep 07, 2018 11.28 11.41 11.24 11.41 388,509 +0.04(+0.32%)
Sep 06, 2018 11.50 11.54 11.22 11.37 331,593 -0.14(-1.20%)
Sep 05, 2018 11.59 11.62 11.49 11.51 382,691 -0.07(-0.64%)
Sep 04, 2018 11.76 11.79 11.56 11.59 271,854 -0.05(-0.40%)
Aug 31, 2018 11.63 11.63 11.63 0 -0.04(-0.32%)
Aug 30, 2018 11.66 11.72 11.61 11.67 566,486 +0.05(+0.40%)
Aug 29, 2018 11.53 11.62 11.49 11.62 1,671,520 +0.17(+1.53%)
Aug 28, 2018 11.52 11.53 11.40 11.45 529,146 -0.05(-0.40%)
Aug 27, 2018 11.48 11.50 11.44 11.49 241,606 +0.08(+0.73%)
Aug 24, 2018 11.50 11.55 11.37 11.41 393,291 +0.08(+0.73%)
Aug 23, 2018 11.26 11.33 11.24 11.33 139,804 +0.01(+0.08%)
Aug 22, 2018 11.18 11.35 11.14 11.32 377,628 +0.37(+3.36%)
Aug 21, 2018 11.03 11.04 10.95 10.95 175,379 +0.04(+0.34%)
Aug 20, 2018 10.87 10.96 10.86 10.91 132,338 +0.03(+0.25%)
Aug 17, 2018 10.99 11.00 10.83 10.89 7,089,896 +0.04(+0.34%)
Aug 16, 2018 10.81 10.88 10.79 10.85 250,867 +0.08(+0.77%)
Aug 15, 2018 10.94 10.96 10.72 10.77 340,043 -0.32(-2.90%)
Aug 14, 2018 11.25 11.25 11.02 11.09 354,199 -0.02(-0.17%)
Aug 13, 2018 11.10 11.13 10.87 11.11 7,513,444 -0.04(-0.33%)
Aug 10, 2018 11.08 11.18 11.06 11.14 553,694 +0.16(+1.42%)
Aug 09, 2018 11.06 11.11 10.99 10.99 179,880 -0.02(-0.17%)
Aug 08, 2018 11.25 11.25 10.94 11.01 1,343,948 -0.32(-2.84%)
Aug 07, 2018 11.35 11.40 11.31 11.33 222,730 +0.09(+0.82%)
Aug 06, 2018 11.31 11.39 11.22 11.24 392,823 +0.06(+0.49%)
Aug 03, 2018 11.19 11.21 11.06 11.18 235,714 -0.02(-0.16%)
Aug 02, 2018 11.00 11.24 10.97 11.20 253,455 +0.17(+1.50%)
Aug 01, 2018 11.09 11.16 11.00 11.03 335,413 -0.20(-1.80%)
Jul 31, 2018 11.30 11.31 11.22 11.24 6,955,342 -0.16(-1.37%)
Jul 30, 2018 11.42 11.45 11.37 11.39 7,424,206 +0.13(+1.14%)
Jul 27, 2018 11.36 11.38 11.22 11.26 475,220 -0.10(-0.89%)
Jul 26, 2018 11.27 11.39 11.27 11.36 361,410 +0.06(+0.57%)
Jul 25, 2018 11.21 11.30 11.14 11.30 454,945 +0.15(+1.32%)
Jul 24, 2018 11.13 11.24 11.12 11.15 712,314 +0.05(+0.41%)
Jul 23, 2018 11.13 11.18 11.02 11.11 349,116 +0.09(+0.84%)
Jul 20, 2018 11.00 11.04 10.92 11.01 311,841 +0.06(+0.59%)
Jul 19, 2018 10.94 11.08 10.83 10.95 351,562 -0.02(-0.17%)
Jul 18, 2018 10.85 11.00 10.78 10.97 1,076,203 +0.10(+0.93%)
Jul 17, 2018 10.85 10.96 10.81 10.87 515,541 +0.06(+0.51%)
Jul 16, 2018 11.00 11.01 10.78 10.81 338,500 -0.42(-3.77%)
Jul 13, 2018 11.17 11.33 11.17 11.24 288,476 +0.07(+0.66%)
Jul 12, 2018 11.06 11.16 10.95 11.16 321,773 +0.18(+1.68%)
Jul 11, 2018 11.40 11.52 10.89 10.98 550,697 -0.54(-4.71%)
Jul 10, 2018 11.60 11.62 11.52 11.52 212,208 +0.04(+0.32%)
Jul 09, 2018 11.45 11.51 11.40 11.48 256,938 +0.11(+0.97%)
Jul 06, 2018 11.28 11.38 11.25 11.37 312,229 +0.06(+0.49%)
Jul 05, 2018 11.35 11.39 11.22 11.32 641,520 +0.19(+1.74%)
Jul 03, 2018 11.12 11.12 11.12 0 -0.08(-0.74%)
Jul 02, 2018 11.39 11.39 11.19 11.21 699,118 -0.26(-2.25%)
Jun 29, 2018 11.56 11.47 504,846 +0.11(+0.97%)
Jun 28, 2018 11.36 11.43 11.31 11.36 645,916 +0.03(+0.24%)
Jun 27, 2018 11.31 11.47 11.29 11.33 20,570,072 +0.15(+1.32%)
Jun 26, 2018 11.02 11.24 10.92 11.18 571,488 +0.20(+1.84%)
Jun 25, 2018 10.88 10.99 10.86 10.98 278,757 -0.05(-0.42%)
Jun 22, 2018 10.90 11.05 10.82 11.02 754,740 +0.40(+3.72%)
Jun 21, 2018 10.64 10.73 10.61 10.63 399,320 -0.09(-0.86%)
Jun 20, 2018 10.79 10.84 10.66 10.72 1,187,225 +0.04(+0.34%)
Jun 19, 2018 10.63 10.71 10.56 10.68 255,912 -0.08(-0.77%)
Jun 18, 2018 10.69 10.82 10.66 10.77 340,268 +0.18(+1.74%)
Jun 15, 2018 10.96 10.58 10.58 783,039 -0.38(-3.44%)
Jun 14, 2018 11.05 11.06 10.93 10.96 148,201 -0.07(-0.67%)
Jun 13, 2018 10.92 11.06 10.90 11.03 327,458 +0.08(+0.76%)
Jun 12, 2018 10.89 10.99 10.89 10.95 572,549 +0.05(+0.42%)
Jun 11, 2018 10.80 10.95 10.78 10.90 331,788 +0.05(+0.42%)
Jun 08, 2018 10.91 10.95 10.80 10.86 378,776 -0.04(-0.34%)
Jun 07, 2018 10.81 10.93 10.81 10.89 354,656 +0.10(+0.94%)
Jun 06, 2018 10.82 10.65 10.79 209,887 +0.02(+0.17%)
Jun 05, 2018 10.69 10.83 10.66 10.78 350,219 +0.00(+0.00%)
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.