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

DB Oil Fund Invesco (NY: DBO )

13.99 +0.24 (+1.75%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Aug 30, 2019 9.059 9.078 8.779 8.835 412,331 -0.24(-2.68%)
Aug 29, 2019 9.003 9.125 9.003 9.078 212,258 +0.07(+0.73%)
Aug 28, 2019 9.088 9.125 8.975 9.013 267,425 +0.12(+1.37%)
Aug 27, 2019 8.760 8.894 8.704 8.891 158,565 +0.22(+2.48%)
Aug 26, 2019 8.882 8.910 8.676 8.676 345,566 -0.04(-0.43%)
Aug 23, 2019 8.723 8.854 8.648 8.714 163,435 -0.23(-2.61%)
Aug 22, 2019 9.059 9.078 8.901 8.947 84,456 -0.07(-0.73%)
Aug 21, 2019 9.144 9.181 8.985 9.013 117,744 +0.05(+0.52%)
Aug 20, 2019 8.901 9.022 8.835 8.966 170,378 +0.02(+0.21%)
Aug 19, 2019 8.929 8.969 8.882 8.947 310,869 +0.15(+1.70%)
Aug 16, 2019 8.779 8.835 8.723 8.798 147,818 +0.03(+0.32%)
Aug 15, 2019 8.760 8.844 8.714 8.770 253,317 -0.14(-1.57%)
Aug 14, 2019 8.919 8.957 8.760 8.910 438,481 -0.33(-3.54%)
Aug 13, 2019 8.788 9.256 8.779 9.237 575,703 +0.41(+4.66%)
Aug 12, 2019 8.798 8.854 8.760 8.826 212,739 +0.07(+0.75%)
Aug 09, 2019 8.760 8.835 8.723 8.760 263,121 +0.19(+2.18%)
Aug 08, 2019 8.517 8.611 8.461 8.573 280,040 +0.05(+0.55%)
Aug 07, 2019 8.564 8.611 8.330 8.527 617,863 -0.27(-3.08%)
Aug 06, 2019 8.975 8.994 8.760 8.798 164,967 -0.16(-1.77%)
Aug 05, 2019 8.938 9.059 8.896 8.957 417,152 -0.10(-1.14%)
Aug 02, 2019 9.181 9.181 9.050 9.059 314,355 +0.11(+1.25%)
Aug 01, 2019 9.387 9.405 8.816 8.947 423,899 -0.56(-5.90%)
Jul 31, 2019 9.583 9.620 9.480 9.508 200,819 -0.04(-0.39%)
Jul 30, 2019 9.396 9.555 9.377 9.546 123,499 +0.17(+1.79%)
Jul 29, 2019 9.349 9.387 9.228 9.377 68,532 +0.08(+0.91%)
Jul 26, 2019 9.274 9.321 9.218 9.293 95,301 +0.06(+0.61%)
Jul 25, 2019 9.303 9.349 9.218 9.237 159,188 +0.03(+0.30%)
Jul 24, 2019 9.377 9.499 9.134 9.209 308,619 -0.17(-1.79%)
Jul 23, 2019 9.256 9.381 9.223 9.377 76,420 +0.10(+1.11%)
Jul 22, 2019 9.228 9.293 9.190 9.274 335,474 +0.01(+0.10%)
Jul 19, 2019 9.200 9.274 9.088 9.265 201,084 +0.12(+1.33%)
Jul 18, 2019 9.303 9.312 8.994 9.144 130,495 -0.14(-1.51%)
Jul 17, 2019 9.518 9.518 9.284 9.284 272,147 -0.19(-1.97%)
Jul 16, 2019 9.677 9.758 9.303 9.471 214,552 -0.15(-1.55%)
Jul 15, 2019 9.854 9.854 9.620 9.620 488,537 -0.17(-1.72%)
Jul 12, 2019 9.798 9.845 9.761 9.789 220,230 -0.02(-0.19%)
Jul 11, 2019 9.835 9.882 9.770 9.807 319,895 +0.01(+0.10%)
Jul 10, 2019 9.667 9.845 9.667 9.798 168,685 +0.32(+3.35%)
Jul 09, 2019 9.452 9.499 9.415 9.480 98,742 +0.08(+0.90%)
Jul 08, 2019 9.443 9.536 9.387 9.396 161,404 -0.02(-0.20%)
Jul 05, 2019 9.256 9.443 9.256 9.415 293,819 +0.12(+1.31%)
Jul 03, 2019 9.303 9.331 9.200 9.293 64,283 +0.09(+1.02%)
Jul 02, 2019 9.555 9.555 9.144 9.200 206,775 -0.37(-3.91%)
Jul 01, 2019 9.695 9.705 9.461 9.574 130,437 +0.19(+1.99%)
Jun 28, 2019 9.620 9.625 9.368 9.387 417,465 -0.21(-2.14%)
Jun 27, 2019 9.592 9.658 9.569 9.592 200,226 +0.00(+0.00%)
Jun 26, 2019 9.564 9.677 9.546 9.592 92,565 +0.19(+1.99%)
Jun 25, 2019 9.405 9.447 9.349 9.405 211,786 +0.01(+0.10%)
Jun 24, 2019 9.340 9.401 9.228 9.396 255,150 +0.02(+0.20%)
Jun 21, 2019 9.312 9.387 9.303 9.377 305,905 +0.09(+1.01%)
Jun 20, 2019 9.190 9.312 9.130 9.284 544,608 +0.34(+3.76%)
Jun 19, 2019 8.788 8.952 8.788 8.947 370,602 +0.04(+0.42%)
Jun 18, 2019 8.723 8.947 8.704 8.910 171,332 +0.27(+3.14%)
Jun 17, 2019 8.667 8.742 8.573 8.639 277,555 -0.09(-1.07%)
Jun 14, 2019 8.742 8.807 8.695 8.732 373,076 +0.04(+0.43%)
Jun 13, 2019 8.844 8.854 8.648 8.695 302,442 +0.15(+1.75%)
Jun 12, 2019 8.704 8.723 8.489 8.545 247,097 -0.34(-3.79%)
Jun 11, 2019 8.910 8.929 8.835 8.882 640,506 +0.04(+0.42%)
Jun 10, 2019 8.891 8.985 8.779 8.844 409,383 -0.05(-0.53%)
Jun 07, 2019 8.667 8.924 8.657 8.891 558,759 +0.16(+1.82%)
Jun 06, 2019 8.508 8.746 8.433 8.732 171,166 +0.23(+2.75%)
Jun 05, 2019 8.704 8.704 8.358 8.498 752,016 -0.29(-3.30%)
Jun 04, 2019 8.714 8.835 8.667 8.788 163,470 +0.11(+1.29%)
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.