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

DB Oil Fund Invesco (NY: DBO )

15.27 +0.08 (+0.53%)
Official Closing Price Updated: 4:10 PM EDT, May 15, 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, 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.