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

DB Oil Fund Invesco (NY: DBO )

15.23 -0.35 (-2.25%)
Streaming Delayed Price Updated: 3:09 PM EDT, May 1, 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%)
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.