Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Oil Fund Invesco (NY: DBO )

15.37 +0.10 (+0.65%)
Official Closing Price Updated: 8:00 PM EDT, May 16, 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 (%)
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%)
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.