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

DB Oil Fund Invesco (NY: DBO )

15.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 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 (%)
Sep 30, 2020 6.748 6.871 6.729 6.833 245,939 +0.15(+2.28%)
Sep 29, 2020 6.814 6.824 6.591 6.681 568,672 -0.24(-3.43%)
Sep 28, 2020 6.862 6.947 6.816 6.919 739,606 +0.10(+1.39%)
Sep 25, 2020 6.814 6.871 6.795 6.824 244,220 -0.05(-0.69%)
Sep 24, 2020 6.814 6.890 6.786 6.871 393,009 +0.10(+1.54%)
Sep 23, 2020 6.824 6.938 6.748 6.767 1,822,359 -0.03(-0.42%)
Sep 22, 2020 6.833 6.862 6.710 6.795 355,609 -0.01(-0.14%)
Sep 21, 2020 6.900 6.928 6.672 6.805 723,519 -0.19(-2.72%)
Sep 18, 2020 7.023 7.080 6.966 6.995 607,972 -0.06(-0.81%)
Sep 17, 2020 6.881 7.080 6.862 7.052 1,121,322 +0.13(+1.92%)
Sep 16, 2020 6.814 6.947 6.786 6.919 558,454 +0.27(+4.00%)
Sep 15, 2020 6.548 6.700 6.529 6.653 646,439 +0.12(+1.89%)
Sep 14, 2020 6.491 6.548 6.453 6.529 1,381,393 -0.03(-0.51%)
Sep 11, 2020 6.529 6.605 6.491 6.562 676,997 +0.05(+0.80%)
Sep 10, 2020 6.586 6.643 6.491 6.510 1,359,792 -0.11(-1.72%)
Sep 09, 2020 6.510 6.691 6.472 6.624 598,569 +0.13(+2.05%)
Sep 08, 2020 6.529 6.539 6.386 6.491 2,384,935 -0.40(-5.79%)
Sep 04, 2020 7.080 7.095 6.871 6.890 787,796 -0.25(-3.46%)
Sep 03, 2020 7.023 7.156 7.004 7.137 431,483 -0.06(-0.79%)
Sep 02, 2020 7.356 7.356 7.128 7.194 669,414 -0.16(-2.20%)
Sep 01, 2020 7.337 7.413 7.327 7.356 1,209,439 +0.05(+0.65%)
Aug 31, 2020 7.403 7.403 7.289 7.308 306,596 -0.06(-0.77%)
Aug 28, 2020 7.356 7.390 7.327 7.365 381,534 +0.03(+0.39%)
Aug 27, 2020 7.403 7.403 7.261 7.337 704,707 -0.09(-1.15%)
Aug 26, 2020 7.432 7.460 7.384 7.422 1,286,243 +0.01(+0.13%)
Aug 25, 2020 7.413 7.432 7.346 7.413 1,746,475 +0.13(+1.83%)
Aug 24, 2020 7.261 7.323 7.251 7.280 471,488 +0.06(+0.79%)
Aug 21, 2020 7.194 7.251 7.114 7.223 843,248 -0.10(-1.30%)
Aug 20, 2020 7.213 7.332 7.152 7.318 939,439 -0.03(-0.39%)
Aug 19, 2020 7.337 7.384 7.299 7.346 525,809 +0.01(+0.13%)
Aug 18, 2020 7.299 7.384 7.289 7.337 517,587 -0.04(-0.52%)
Aug 17, 2020 7.270 7.389 7.261 7.375 1,187,546 +0.10(+1.31%)
Aug 14, 2020 7.251 7.294 7.213 7.280 372,485 -0.01(-0.13%)
Aug 13, 2020 7.299 7.342 7.261 7.289 1,314,996 -0.03(-0.39%)
Aug 12, 2020 7.289 7.356 7.261 7.318 832,685 +0.17(+2.39%)
Aug 11, 2020 7.318 7.332 7.147 7.147 1,034,857 -0.07(-0.92%)
Aug 10, 2020 7.223 7.270 7.185 7.213 380,587 +0.05(+0.66%)
Aug 07, 2020 7.185 7.185 7.104 7.166 712,141 -0.09(-1.18%)
Aug 06, 2020 7.299 7.318 7.223 7.251 963,140 +0.01(+0.13%)
Aug 05, 2020 7.356 7.384 7.223 7.242 1,696,566 +0.11(+1.60%)
Aug 04, 2020 7.014 7.209 7.014 7.128 610,665 +0.08(+1.08%)
Aug 03, 2020 6.995 7.114 6.976 7.052 634,743 +0.09(+1.23%)
Jul 31, 2020 6.966 6.985 6.862 6.966 766,015 +0.05(+0.69%)
Jul 30, 2020 6.928 6.942 6.693 6.919 3,401,749 -0.15(-2.15%)
Jul 29, 2020 7.061 7.090 7.023 7.071 983,640 +0.08(+1.09%)
Jul 28, 2020 7.033 7.047 6.985 6.995 778,904 -0.08(-1.08%)
Jul 27, 2020 6.995 7.099 6.909 7.071 908,680 +0.07(+0.95%)
Jul 24, 2020 6.976 7.023 6.919 7.004 1,008,552 +0.02(+0.27%)
Jul 23, 2020 7.023 7.090 6.914 6.985 1,684,534 -0.08(-1.08%)
Jul 22, 2020 6.976 7.080 6.967 7.061 579,282 +0.02(+0.27%)
Jul 21, 2020 7.090 7.156 7.014 7.042 1,584,864 +0.13(+1.93%)
Jul 20, 2020 6.871 6.942 6.814 6.909 723,684 -0.01(-0.14%)
Jul 17, 2020 6.919 6.938 6.833 6.919 872,079 +0.01(+0.14%)
Jul 16, 2020 6.919 6.976 6.895 6.909 806,256 -0.03(-0.41%)
Jul 15, 2020 6.909 6.985 6.852 6.938 2,256,336 +0.07(+0.97%)
Jul 14, 2020 6.719 6.900 6.714 6.871 1,768,424 +0.10(+1.40%)
Jul 13, 2020 6.890 6.914 6.757 6.776 1,411,147 -0.11(-1.66%)
Jul 10, 2020 6.776 6.923 6.769 6.890 1,536,871 +0.12(+1.83%)
Jul 09, 2020 6.890 6.909 6.714 6.767 2,173,327 -0.13(-1.93%)
Jul 08, 2020 6.871 6.928 6.843 6.900 1,508,222 +0.07(+0.97%)
Jul 07, 2020 6.852 6.909 6.814 6.833 2,014,348 -0.01(-0.14%)
Jul 06, 2020 6.833 6.909 6.819 6.843 1,424,485 +0.06(+0.84%)
Jul 02, 2020 6.795 6.862 6.719 6.786 2,272,056 +0.08(+1.13%)
Jul 01, 2020 6.681 6.733 6.596 6.710 2,974,348 +0.07(+1.00%)
Jun 30, 2020 6.615 6.738 6.586 6.643 2,170,288 -0.04(-0.57%)
Jun 29, 2020 6.624 6.738 6.548 6.681 2,344,975 +0.18(+2.78%)
Jun 26, 2020 6.577 6.577 6.463 6.501 1,964,598 -0.14(-2.15%)
Jun 25, 2020 6.482 6.662 6.472 6.643 2,013,732 +0.16(+2.49%)
Jun 24, 2020 6.729 6.786 6.386 6.482 3,478,774 -0.29(-4.35%)
Jun 23, 2020 6.919 6.938 6.757 6.776 2,059,294 -0.06(-0.83%)
Jun 22, 2020 6.710 6.843 6.700 6.833 1,104,909 +0.16(+2.42%)
Jun 19, 2020 6.767 6.792 6.520 6.672 3,791,776 +0.06(+0.86%)
Jun 18, 2020 6.482 6.643 6.482 6.615 1,052,291 +0.11(+1.75%)
Jun 17, 2020 6.548 6.605 6.491 6.501 2,005,504 -0.10(-1.44%)
Jun 16, 2020 6.653 6.738 6.463 6.596 2,347,292 +0.15(+2.36%)
Jun 15, 2020 6.149 6.472 6.120 6.444 2,425,866 +0.13(+2.11%)
Jun 12, 2020 6.348 6.386 6.206 6.310 2,710,306 +0.07(+1.07%)
Jun 11, 2020 6.329 6.406 6.173 6.244 5,095,226 -0.40(-6.01%)
Jun 10, 2020 6.596 6.786 6.520 6.643 3,660,404 +0.04(+0.58%)
Jun 09, 2020 6.529 6.681 6.501 6.605 3,609,471 +0.06(+0.87%)
Jun 08, 2020 6.662 6.681 6.539 6.548 3,759,753 -0.16(-2.41%)
Jun 05, 2020 6.700 6.767 6.681 6.710 3,411,084 +0.24(+3.67%)
Jun 04, 2020 6.415 6.529 6.396 6.472 2,240,612 +0.06(+0.89%)
Jun 03, 2020 6.386 6.501 6.310 6.415 2,172,221 +0.02(+0.30%)
Jun 02, 2020 6.272 6.406 6.234 6.396 1,931,086 +0.11(+1.82%)
Jun 01, 2020 6.111 6.287 6.097 6.282 2,529,328 +0.10(+1.69%)
May 29, 2020 5.921 6.263 5.897 6.177 2,765,337 +0.18(+3.01%)
May 28, 2020 5.949 6.101 5.892 5.997 1,587,799 +0.05(+0.80%)
May 27, 2020 6.054 6.082 5.892 5.949 1,938,341 -0.18(-2.95%)
May 26, 2020 6.111 6.168 5.987 6.130 3,097,302 +0.14(+2.38%)
May 22, 2020 5.921 6.011 5.807 5.987 2,475,766 -0.07(-1.10%)
May 21, 2020 6.063 6.082 5.968 6.054 2,732,688 +0.06(+0.95%)
May 20, 2020 5.940 6.035 5.911 5.997 1,716,984 +0.17(+2.94%)
May 19, 2020 5.883 5.902 5.778 5.826 1,395,491 -0.03(-0.49%)
May 18, 2020 5.797 5.911 5.750 5.854 3,568,211 +0.33(+6.02%)
May 15, 2020 5.474 5.541 5.408 5.522 1,883,472 +0.14(+2.65%)
May 14, 2020 5.246 5.427 5.218 5.379 1,887,854 +0.14(+2.72%)
May 13, 2020 5.322 5.360 5.208 5.237 1,336,702 -0.03(-0.54%)
May 12, 2020 5.379 5.379 5.265 5.265 2,337,094 -0.14(-2.64%)
May 11, 2020 5.455 5.474 5.313 5.408 2,750,448 -0.10(-1.90%)
May 08, 2020 5.408 5.545 5.276 5.512 2,659,273 +0.29(+5.45%)
May 07, 2020 5.484 5.493 5.190 5.227 2,506,013 -0.09(-1.61%)
May 06, 2020 5.427 5.455 5.227 5.313 2,465,409 -0.22(-3.95%)
May 05, 2020 5.351 5.531 5.332 5.531 4,755,897 +0.27(+5.05%)
May 04, 2020 5.037 5.246 5.008 5.265 2,771,637 +0.16(+3.17%)
May 01, 2020 5.104 5.146 4.989 5.104 2,116,749 -0.16(-3.07%)
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%)
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.