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

PowerShares DB Oil Fund (NY: )

N/A UNCHANGED
Last Price Updated: 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, 2018 11.70 11.97 11.69 11.82 576,499 +0.08(+0.68%)
Apr 27, 2018 11.73 11.80 11.72 11.74 553,068 -0.05(-0.42%)
Apr 26, 2018 11.79 11.81 11.71 11.79 9,827,671 +0.07(+0.60%)
Apr 25, 2018 11.66 11.75 11.59 11.72 303,186 +0.06(+0.51%)
Apr 24, 2018 11.82 11.90 11.63 11.66 359,015 -0.17(-1.44%)
Apr 23, 2018 11.62 11.85 11.62 11.83 261,931 +0.12(+1.02%)
Apr 20, 2018 11.61 11.75 11.58 11.71 279,179 +0.03(+0.26%)
Apr 19, 2018 11.80 11.82 11.64 11.68 4,853,164 -0.01(-0.09%)
Apr 18, 2018 11.61 11.73 11.54 11.69 5,700,573 +0.25(+2.19%)
Apr 17, 2018 11.37 11.47 11.35 11.44 396,360 +0.02(+0.18%)
Apr 16, 2018 11.47 11.48 11.40 11.42 266,051 -0.07(-0.61%)
Apr 13, 2018 11.45 11.55 11.44 11.49 216,200 +0.04(+0.35%)
Apr 12, 2018 11.39 11.48 11.33 11.45 251,160 +0.01(+0.09%)
Apr 11, 2018 11.30 11.52 11.26 11.44 6,831,634 +0.16(+1.42%)
Apr 10, 2018 11.22 11.29 11.21 11.28 8,882,648 +0.22(+1.99%)
Apr 09, 2018 11.02 11.12 11.01 11.06 153,551 +0.19(+1.75%)
Apr 06, 2018 11.07 11.12 10.86 10.87 157,459 -0.24(-2.16%)
Apr 05, 2018 11.04 11.14 11.00 11.11 264,409 +0.08(+0.73%)
Apr 04, 2018 10.83 11.04 10.81 11.03 11,953,340 +0.03(+0.27%)
Apr 03, 2018 10.97 11.02 10.93 11.00 260,658 +0.09(+0.82%)
Apr 02, 2018 11.10 11.11 10.89 10.91 260,909 -0.26(-2.33%)
Mar 29, 2018 11.17 11.17 11.17 0 +0.03(+0.27%)
Mar 28, 2018 11.13 11.21 11.00 11.14 1,888,456 +0.00(+0.00%)
Mar 27, 2018 11.27 11.28 11.12 11.14 369,723 -0.06(-0.54%)
Mar 26, 2018 11.23 11.25 11.15 11.20 378,911 -0.04(-0.36%)
Mar 23, 2018 11.13 11.25 11.13 11.24 439,846 +0.23(+2.09%)
Mar 22, 2018 11.04 11.09 11.00 11.01 546,262 -0.17(-1.52%)
Mar 21, 2018 11.02 11.20 10.98 11.18 6,197,036 +0.29(+2.66%)
Mar 20, 2018 10.88 10.95 10.86 10.89 124,869 +0.16(+1.49%)
Mar 19, 2018 10.79 10.79 10.65 10.73 256,644 -0.06(-0.56%)
Mar 16, 2018 10.66 10.81 10.64 10.79 204,623 +0.13(+1.22%)
Mar 15, 2018 10.67 10.70 10.61 10.66 435,361 +0.03(+0.28%)
Mar 14, 2018 10.63 10.67 10.51 10.63 250,260 +0.01(+0.09%)
Mar 13, 2018 10.65 10.78 10.53 10.62 251,572 -0.04(-0.38%)
Mar 12, 2018 10.68 10.71 10.53 10.66 132,042 -0.02(-0.19%)
Mar 09, 2018 10.58 10.71 10.56 10.68 5,410,920 +0.21(+2.01%)
Mar 08, 2018 10.54 10.54 10.41 10.47 272,823 -0.05(-0.48%)
Mar 07, 2018 10.70 10.41 10.52 131,383 -0.15(-1.41%)
Mar 06, 2018 10.67 10.71 10.64 10.67 5,544,601 +0.01(+0.09%)
Mar 05, 2018 10.48 10.71 10.46 10.66 385,117 +0.12(+1.14%)
Mar 02, 2018 10.37 10.54 10.31 10.54 1,169,524 +0.05(+0.48%)
Mar 01, 2018 10.41 10.50 10.29 10.49 378,531 +0.00(+0.00%)
Feb 28, 2018 10.82 10.86 10.48 10.49 3,799,857 -0.30(-2.78%)
Feb 27, 2018 10.91 10.92 10.77 10.79 2,002,304 -0.13(-1.19%)
Feb 26, 2018 10.83 10.94 10.78 10.92 198,272 +0.09(+0.83%)
Feb 23, 2018 10.69 10.86 10.67 10.83 248,517 +0.18(+1.69%)
Feb 22, 2018 10.59 10.73 10.55 10.65 268,329 +0.14(+1.33%)
Feb 21, 2018 10.49 10.57 10.48 10.51 45,969 -0.02(-0.19%)
Feb 20, 2018 10.49 10.60 10.49 10.53 154,081 +0.11(+1.06%)
Feb 16, 2018 10.42 10.42 10.42 0 +0.07(+0.68%)
Feb 15, 2018 10.26 10.37 10.17 10.35 5,796,890 +0.02(+0.19%)
Feb 14, 2018 10.05 10.38 10.03 10.33 196,473 +0.18(+1.77%)
Feb 13, 2018 10.05 10.17 10.01 10.15 388,881 +0.04(+0.40%)
Feb 12, 2018 10.17 10.24 10.10 10.11 447,059 +0.04(+0.40%)
Feb 09, 2018 10.29 10.29 9.930 10.07 471,258 -0.21(-2.04%)
Feb 08, 2018 10.51 10.53 10.28 10.28 211,781 -0.21(-2.00%)
Feb 07, 2018 10.75 10.75 10.43 10.49 316,416 -0.23(-2.15%)
Feb 06, 2018 10.71 10.85 10.71 10.72 401,704 -0.09(-0.83%)
Feb 05, 2018 10.98 11.02 10.76 10.81 241,760 -0.19(-1.73%)
Feb 02, 2018 11.06 11.10 10.89 11.00 948,140 -0.16(-1.43%)
Feb 01, 2018 11.04 11.18 10.99 11.16 130,017 +0.20(+1.82%)
Jan 31, 2018 10.88 10.97 10.79 10.96 261,157 +0.09(+0.83%)
Jan 30, 2018 10.91 10.92 10.83 10.87 264,313 -0.19(-1.72%)
Jan 29, 2018 11.06 11.09 10.98 11.06 155,480 -0.10(-0.90%)
Jan 26, 2018 11.06 11.20 11.05 11.16 348,427 +0.15(+1.36%)
Jan 25, 2018 11.19 11.21 10.99 11.01 407,288 -0.13(-1.17%)
Jan 24, 2018 10.91 11.15 10.65 11.14 368,190 +0.22(+2.01%)
Jan 23, 2018 10.83 10.95 10.82 10.92 228,986 +0.15(+1.39%)
Jan 22, 2018 10.69 10.82 10.66 10.77 189,257 +0.05(+0.47%)
Jan 19, 2018 10.69 10.74 10.64 10.72 182,761 -0.03(-0.28%)
Jan 18, 2018 10.77 10.83 10.71 10.75 191,895 -0.02(-0.19%)
Jan 17, 2018 10.73 10.82 10.72 10.77 293,734 +0.00(+0.00%)
Jan 16, 2018 10.80 10.84 10.72 10.77 284,244 -0.09(-0.83%)
Jan 12, 2018 10.86 10.86 10.86 0 +0.15(+1.40%)
Jan 11, 2018 10.76 10.89 10.71 10.71 267,025 +0.02(+0.19%)
Jan 10, 2018 10.72 10.69 200,591 +0.07(+0.66%)
Jan 09, 2018 10.48 10.66 10.45 10.62 282,324 +0.18(+1.72%)
Jan 08, 2018 10.39 10.45 10.36 10.44 183,437 +0.06(+0.58%)
Jan 05, 2018 10.35 10.40 10.31 10.38 307,698 -0.05(-0.48%)
Jan 04, 2018 10.41 10.46 10.38 10.43 184,619 +0.02(+0.19%)
Jan 03, 2018 10.27 10.41 10.27 10.41 216,034 +0.22(+2.16%)
Jan 02, 2018 10.20 10.22 10.16 10.19 155,014 +0.04(+0.39%)
Dec 29, 2017 10.15 10.15 10.15 0 +0.02(+0.20%)
Dec 28, 2017 10.07 10.13 10.04 10.13 414,671 +0.07(+0.70%)
Dec 27, 2017 10.09 10.10 10.04 10.06 275,916 -0.03(-0.30%)
Dec 26, 2017 9.920 10.14 9.910 10.09 464,734 +0.24(+2.44%)
Dec 22, 2017 9.790 9.880 9.790 9.850 272,196 +0.00(+0.00%)
Dec 21, 2017 9.750 9.860 9.740 9.850 345,003 +0.04(+0.36%)
Dec 20, 2017 9.750 9.817 9.720 9.815 104,480 +0.08(+0.87%)
Dec 19, 2017 9.700 9.730 9.680 9.730 105,951 +0.08(+0.83%)
Dec 18, 2017 9.700 9.730 9.605 9.650 130,611 -0.01(-0.10%)
Dec 15, 2017 9.680 9.685 9.620 9.660 99,529 +0.02(+0.21%)
Dec 14, 2017 9.480 9.640 9.470 9.640 69,998 +0.09(+0.94%)
Dec 13, 2017 9.670 9.670 9.530 9.550 142,841 -0.11(-1.14%)
Dec 12, 2017 9.830 9.830 9.615 9.660 133,463 -0.14(-1.43%)
Dec 11, 2017 9.740 9.810 9.720 9.800 179,701 +0.10(+1.03%)
Dec 08, 2017 9.730 9.745 9.640 9.700 95,803 +0.14(+1.46%)
Dec 07, 2017 9.520 9.590 9.510 9.560 132,094 +0.10(+1.06%)
Dec 06, 2017 9.630 9.630 9.450 9.460 208,126 -0.28(-2.87%)
Dec 05, 2017 9.680 9.770 9.680 9.740 109,339 +0.05(+0.52%)
Dec 04, 2017 9.730 9.740 9.680 9.690 132,469 -0.15(-1.52%)
Dec 01, 2017 9.830 9.930 9.790 9.840 378,574 +0.16(+1.65%)
Nov 30, 2017 9.760 9.769 9.600 9.680 546,404 -0.01(-0.10%)
Nov 29, 2017 9.760 9.830 9.590 9.690 330,652 -0.08(-0.82%)
Nov 28, 2017 9.750 9.800 9.740 9.770 209,592 -0.01(-0.10%)
Nov 27, 2017 9.820 9.830 9.715 9.780 292,713 -0.11(-1.11%)
Nov 24, 2017 9.860 9.900 9.830 9.890 842,714 +0.13(+1.33%)
Nov 22, 2017 9.740 9.780 9.670 9.760 214,184 +0.14(+1.46%)
Nov 21, 2017 9.550 9.670 9.550 9.620 1,318,738 +0.08(+0.84%)
Nov 20, 2017 9.510 9.550 9.436 9.540 109,837 -0.06(-0.63%)
Nov 17, 2017 9.480 9.610 9.475 9.600 595,152 +0.23(+2.45%)
Nov 16, 2017 9.380 9.450 9.351 9.370 146,321 -0.04(-0.43%)
Nov 15, 2017 9.390 9.440 9.350 9.410 314,370 -0.01(-0.11%)
Nov 14, 2017 9.620 9.620 9.398 9.420 549,885 -0.22(-2.28%)
Nov 13, 2017 9.690 9.716 9.590 9.640 898,158 -0.04(-0.41%)
Nov 10, 2017 9.730 9.750 9.640 9.680 153,376 -0.03(-0.31%)
Nov 09, 2017 9.680 9.780 9.680 9.710 225,794 +0.04(+0.41%)
Nov 08, 2017 9.690 9.840 9.610 9.670 368,784 -0.05(-0.51%)
Nov 07, 2017 9.720 9.750 9.671 9.720 339,871 -0.01(-0.10%)
Nov 06, 2017 9.470 9.780 9.460 9.730 627,414 +0.28(+2.96%)
Nov 03, 2017 9.300 9.466 9.250 9.450 1,992,824 +0.15(+1.61%)
Nov 02, 2017 9.220 9.320 9.204 9.300 255,321 +0.08(+0.87%)
Nov 01, 2017 9.320 9.340 9.160 9.220 246,824 -0.02(-0.22%)
Oct 31, 2017 9.180 9.265 9.170 9.240 505,373 +0.05(+0.54%)
Oct 30, 2017 9.210 9.240 9.135 9.190 478,491 +0.04(+0.44%)
Oct 27, 2017 8.940 9.170 8.940 9.150 839,589 +0.19(+2.12%)
Oct 26, 2017 8.870 8.960 8.850 8.960 250,482 +0.07(+0.79%)
Oct 25, 2017 8.880 8.910 8.845 8.890 407,971 -0.04(-0.45%)
Oct 24, 2017 8.870 8.930 8.805 8.930 3,654,093 +0.12(+1.36%)
Oct 23, 2017 8.870 8.870 8.790 8.810 128,691 -0.02(-0.23%)
Oct 20, 2017 8.730 8.840 8.720 8.830 266,584 +0.05(+0.57%)
Oct 19, 2017 8.750 8.815 8.750 8.780 210,103 -0.09(-1.01%)
Oct 18, 2017 8.890 8.920 8.824 8.870 452,779 +0.01(+0.11%)
Oct 17, 2017 8.870 8.920 8.770 8.860 7,519,371 -0.02(-0.23%)
Oct 16, 2017 8.920 8.920 8.841 8.880 102,808 +0.09(+1.02%)
Oct 13, 2017 8.800 8.827 8.740 8.790 164,391 +0.11(+1.27%)
Oct 12, 2017 8.630 8.720 8.612 8.680 167,795 -0.11(-1.25%)
Oct 11, 2017 8.730 8.790 8.670 8.790 142,487 +0.08(+0.92%)
Oct 10, 2017 8.660 8.755 8.650 8.710 295,570 +0.19(+2.23%)
Oct 09, 2017 8.530 8.560 8.490 8.520 178,145 +0.04(+0.47%)
Oct 06, 2017 8.540 8.550 8.460 8.480 176,556 -0.26(-2.97%)
Oct 05, 2017 8.620 8.770 8.620 8.740 150,187 +0.17(+1.98%)
Oct 04, 2017 8.630 8.678 8.570 8.570 360,234 -0.07(-0.81%)
Oct 03, 2017 8.660 8.680 8.620 8.640 380,344 -0.02(-0.23%)
Oct 02, 2017 8.610 8.660 8.573 8.660 150,167 -0.13(-1.48%)
Sep 29, 2017 8.810 8.825 8.770 8.790 259,841 -0.02(-0.23%)
Sep 28, 2017 8.950 8.970 8.760 8.810 498,703 -0.06(-0.68%)
Sep 27, 2017 8.900 8.915 8.830 8.870 472,950 +0.00(+0.00%)
Sep 26, 2017 8.830 8.890 8.800 8.870 608,248 -0.04(-0.45%)
Sep 25, 2017 8.770 8.920 8.760 8.910 269,324 +0.22(+2.53%)
Sep 22, 2017 8.670 8.700 8.640 8.690 375,410 -0.02(-0.23%)
Sep 21, 2017 8.650 8.720 8.620 8.710 3,695,302 +0.02(+0.23%)
Sep 20, 2017 8.650 8.740 8.610 8.690 7,244,065 +0.11(+1.28%)
Sep 19, 2017 8.650 8.660 8.540 8.580 798,391 -0.04(-0.46%)
Sep 18, 2017 8.620 8.660 8.540 8.620 326,553 -0.05(-0.58%)
Sep 15, 2017 8.660 8.690 8.620 8.670 309,036 +0.07(+0.81%)
Sep 14, 2017 8.620 8.690 8.580 8.600 581,553 +0.06(+0.70%)
Sep 13, 2017 8.450 8.550 8.430 8.540 277,344 +0.10(+1.18%)
Sep 12, 2017 8.400 8.440 8.380 8.440 85,966 +0.04(+0.48%)
Sep 11, 2017 8.290 8.425 8.270 8.400 365,451 +0.06(+0.72%)
Sep 08, 2017 8.510 8.540 8.300 8.340 598,858 -0.19(-2.23%)
Sep 07, 2017 8.500 8.550 8.470 8.530 299,096 -0.01(-0.12%)
Sep 06, 2017 8.530 8.553 8.480 8.540 265,416 +0.11(+1.30%)
Sep 05, 2017 8.470 8.510 8.430 8.430 259,944 +0.06(+0.72%)
Sep 01, 2017 8.350 8.360 8.290 8.370 449,613 +0.04(+0.48%)
Aug 31, 2017 8.140 8.350 8.140 8.330 285,763 +0.30(+3.74%)
Aug 30, 2017 8.110 8.180 8.030 8.030 62,842 -0.10(-1.23%)
Aug 29, 2017 8.090 8.130 8.050 8.130 201,331 +0.03(+0.37%)
Aug 28, 2017 8.200 8.200 8.030 8.100 220,799 -0.13(-1.58%)
Aug 25, 2017 8.180 8.250 8.180 8.230 90,994 +0.04(+0.49%)
Aug 24, 2017 8.240 8.243 8.110 8.190 73,382 -0.10(-1.21%)
Aug 23, 2017 8.190 8.300 8.175 8.290 201,156 +0.11(+1.34%)
Aug 22, 2017 8.160 8.220 8.140 8.180 180,331 +0.06(+0.74%)
Aug 21, 2017 8.220 8.250 8.060 8.120 182,568 -0.19(-2.23%)
Aug 18, 2017 8.060 8.320 8.015 8.305 345,840 +0.27(+3.30%)
Aug 17, 2017 8.000 8.080 7.980 8.040 154,391 +0.00(+0.00%)
Aug 16, 2017 8.180 8.230 8.028 8.040 173,838 -0.12(-1.41%)
Aug 15, 2017 8.100 8.175 8.080 8.155 119,791 -0.01(-0.06%)
Aug 14, 2017 8.330 8.400 8.140 8.160 212,820 -0.18(-2.16%)
Aug 11, 2017 8.250 8.370 8.210 8.340 334,142 +0.06(+0.79%)
Aug 10, 2017 8.510 8.520 8.270 8.275 140,077 -0.20(-2.30%)
Aug 09, 2017 8.450 8.480 8.410 8.470 299,934 +0.05(+0.59%)
Aug 08, 2017 8.390 8.482 8.380 8.420 210,805 -0.02(-0.24%)
Aug 07, 2017 8.380 8.470 8.330 8.440 464,067 +0.00(+0.00%)
Aug 04, 2017 8.400 8.475 8.350 8.440 408,462 +0.06(+0.72%)
Aug 03, 2017 8.490 8.510 8.350 8.380 408,972 -0.06(-0.71%)
Aug 02, 2017 8.410 8.470 8.330 8.440 424,860 +0.03(+0.36%)
Aug 01, 2017 8.460 8.473 8.280 8.410 794,428 -0.13(-1.52%)
Jul 31, 2017 8.430 8.570 8.400 8.540 864,864 +0.10(+1.18%)
Jul 28, 2017 8.400 8.460 8.400 8.440 355,186 +0.05(+0.60%)
Jul 27, 2017 8.320 8.400 8.275 8.390 909,229 +0.10(+1.21%)
Jul 26, 2017 8.260 8.340 8.200 8.290 834,281 +0.07(+0.85%)
Jul 25, 2017 8.140 8.222 8.120 8.220 173,542 +0.20(+2.49%)
Jul 24, 2017 8.000 8.020 7.980 8.020 187,670 +0.12(+1.52%)
Jul 21, 2017 8.070 8.071 7.880 7.900 185,937 -0.20(-2.47%)
Jul 20, 2017 8.220 8.230 8.090 8.100 309,981 -0.08(-0.98%)
Jul 19, 2017 8.070 8.190 8.070 8.180 304,354 +0.13(+1.61%)
Jul 18, 2017 8.110 8.110 8.005 8.050 325,762 +0.05(+0.63%)
Jul 17, 2017 8.050 8.085 8.000 8.000 299,313 -0.08(-0.99%)
Jul 14, 2017 8.020 8.090 7.990 8.080 226,764 +0.11(+1.38%)
Jul 13, 2017 7.910 8.000 7.910 7.970 111,301 +0.09(+1.21%)
Jul 12, 2017 7.980 8.080 7.850 7.875 157,675 +0.01(+0.19%)
Jul 11, 2017 7.730 7.900 7.730 7.860 139,172 +0.09(+1.16%)
Jul 10, 2017 7.670 7.810 7.670 7.770 168,743 +0.04(+0.52%)
Jul 07, 2017 7.780 7.790 7.650 7.730 333,397 -0.16(-2.03%)
Jul 06, 2017 8.000 8.090 7.880 7.890 506,790 +0.01(+0.13%)
Jul 05, 2017 8.120 8.130 7.860 7.880 1,027,211 -0.26(-3.19%)
Jul 03, 2017 8.110 8.165 8.110 8.140 265,696 +0.07(+0.87%)
Jun 30, 2017 7.950 8.080 7.930 8.070 289,937 +0.20(+2.54%)
Jun 29, 2017 7.910 7.960 7.835 7.870 310,723 +0.01(+0.13%)
Jun 28, 2017 7.770 7.860 7.750 7.860 577,774 +0.10(+1.29%)
Jun 27, 2017 7.680 7.790 7.670 7.760 831,923 +0.15(+1.97%)
Jun 26, 2017 7.580 7.630 7.500 7.610 378,783 +0.03(+0.40%)
Jun 23, 2017 7.490 7.580 7.470 7.580 554,796 +0.10(+1.34%)
Jun 22, 2017 7.510 7.580 7.480 7.480 552,282 +0.04(+0.54%)
Jun 21, 2017 7.640 7.720 7.400 7.440 706,256 -0.19(-2.49%)
Jun 20, 2017 7.640 7.660 7.570 7.630 556,159 -0.15(-1.93%)
Jun 19, 2017 7.900 7.910 7.770 7.780 879,705 -0.07(-0.89%)
Jun 16, 2017 7.860 7.870 7.830 7.850 497,047 +0.03(+0.38%)
Jun 15, 2017 7.840 7.860 7.800 7.820 627,334 -0.03(-0.38%)
Jun 14, 2017 8.040 8.080 7.790 7.850 1,049,109 -0.24(-2.97%)
Jun 13, 2017 8.020 8.110 7.969 8.090 892,066 +0.07(+0.87%)
Jun 12, 2017 8.100 8.130 8.020 8.020 605,200 +0.00(+0.00%)
Jun 09, 2017 7.980 8.060 7.960 8.020 789,656 +0.03(+0.38%)
Jun 08, 2017 7.950 8.035 7.940 7.990 542,612 +0.02(+0.25%)
Jun 07, 2017 8.220 8.250 7.965 7.970 420,117 -0.31(-3.74%)
Jun 06, 2017 8.120 8.300 8.120 8.280 644,615 +0.11(+1.35%)
Jun 05, 2017 8.140 8.195 8.105 8.170 261,945 -0.06(-0.73%)
Jun 02, 2017 8.220 8.275 8.140 8.230 494,628 -0.03(-0.36%)
Jun 01, 2017 8.310 8.431 8.260 8.260 150,481 -0.03(-0.36%)
May 31, 2017 8.300 8.350 8.220 8.290 158,065 -0.22(-2.59%)
May 30, 2017 8.460 8.550 8.430 8.510 189,880 -0.01(-0.12%)
May 26, 2017 8.430 8.550 8.410 8.520 675,330 +0.16(+1.91%)
May 25, 2017 8.680 8.750 8.333 8.360 864,119 -0.40(-4.57%)
May 24, 2017 8.790 8.850 8.735 8.760 662,784 -0.03(-0.34%)
May 23, 2017 8.790 8.820 8.765 8.790 437,171 +0.04(+0.46%)
May 22, 2017 8.770 8.790 8.730 8.750 198,703 +0.05(+0.57%)
May 19, 2017 8.640 8.719 8.640 8.700 366,889 +0.14(+1.64%)
May 18, 2017 8.480 8.600 8.480 8.560 241,093 +0.02(+0.23%)
May 17, 2017 8.540 8.590 8.452 8.540 221,779 +0.06(+0.71%)
May 16, 2017 8.540 8.560 8.460 8.480 104,446 +0.01(+0.12%)
May 15, 2017 8.550 8.550 8.450 8.470 323,173 +0.10(+1.19%)
May 12, 2017 8.380 8.385 8.290 8.370 1,250,399 -0.02(-0.24%)
May 11, 2017 8.420 8.450 8.360 8.390 1,107,651 +0.05(+0.60%)
May 10, 2017 8.240 8.390 8.220 8.340 385,386 +0.20(+2.46%)
May 09, 2017 8.200 8.200 8.070 8.140 402,818 -0.08(-0.97%)
May 08, 2017 8.190 8.260 8.090 8.220 850,949 +0.03(+0.37%)
May 05, 2017 8.040 8.220 8.040 8.190 1,463,413 +0.16(+1.99%)
May 04, 2017 8.220 8.220 7.990 8.030 1,013,231 -0.31(-3.72%)
May 03, 2017 8.330 8.380 8.250 8.340 428,538 +0.02(+0.24%)
May 02, 2017 8.480 8.490 8.253 8.320 280,861 -0.16(-1.89%)
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.