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 (%)
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%)
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.