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

DB Oil Fund Invesco (NY: DBO )

15.50 +0.13 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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, 2021 10.70 10.74 10.64 10.68 562,726 -0.22(-2.01%)
Apr 29, 2021 10.96 10.99 10.82 10.90 595,366 +0.14(+1.33%)
Apr 28, 2021 10.75 10.84 10.72 10.76 1,055,778 +0.10(+0.89%)
Apr 27, 2021 10.59 10.68 10.54 10.66 1,039,872 +0.17(+1.63%)
Apr 26, 2021 10.39 10.54 10.37 10.49 914,600 -0.04(-0.36%)
Apr 23, 2021 10.39 10.55 10.39 10.53 946,155 +0.09(+0.82%)
Apr 22, 2021 10.48 10.48 10.34 10.44 848,044 +0.09(+0.92%)
Apr 21, 2021 10.32 10.50 10.32 10.35 906,872 -0.18(-1.71%)
Apr 20, 2021 10.68 10.71 10.40 10.53 1,439,650 -0.15(-1.42%)
Apr 19, 2021 10.69 10.75 10.64 10.68 1,096,328 +0.01(+0.09%)
Apr 16, 2021 10.72 10.73 10.65 10.67 683,732 -0.02(-0.18%)
Apr 15, 2021 10.67 10.74 10.64 10.69 692,353 +0.02(+0.18%)
Apr 14, 2021 10.50 10.75 10.47 10.67 899,690 +0.35(+3.41%)
Apr 13, 2021 10.29 10.34 10.27 10.32 624,084 +0.13(+1.31%)
Apr 12, 2021 10.25 10.32 10.16 10.19 729,570 +0.08(+0.75%)
Apr 09, 2021 10.08 10.15 10.08 10.11 416,889 -0.01(-0.09%)
Apr 08, 2021 10.11 10.17 10.03 10.12 577,694 -0.07(-0.65%)
Apr 07, 2021 10.12 10.23 9.998 10.19 1,187,626 +0.01(+0.09%)
Apr 06, 2021 10.23 10.36 10.14 10.18 1,033,475 +0.13(+1.32%)
Apr 05, 2021 10.24 10.25 9.874 10.05 1,004,580 -0.32(-3.12%)
Apr 01, 2021 10.24 10.43 10.02 10.37 1,958,916 +0.37(+3.71%)
Mar 31, 2021 10.09 10.25 9.931 9.998 1,708,427 -0.11(-1.13%)
Mar 30, 2021 10.11 10.23 10.09 10.11 997,363 -0.16(-1.57%)
Mar 29, 2021 10.17 10.29 10.10 10.27 770,177 +0.02(+0.19%)
Mar 26, 2021 10.20 10.30 10.16 10.25 761,175 +0.39(+3.95%)
Mar 25, 2021 10.01 10.04 9.760 9.865 1,283,200 -0.35(-3.44%)
Mar 24, 2021 10.07 10.29 10.05 10.22 892,643 +0.42(+4.27%)
Mar 23, 2021 9.941 10.10 9.770 9.798 1,387,199 -0.45(-4.36%)
Mar 22, 2021 10.30 10.35 10.22 10.24 560,488 -0.01(-0.09%)
Mar 19, 2021 10.06 10.30 9.950 10.25 2,161,784 +0.28(+2.76%)
Mar 18, 2021 10.55 10.56 9.808 9.979 1,935,315 -0.72(-6.75%)
Mar 17, 2021 10.67 10.73 10.60 10.70 625,060 +0.03(+0.27%)
Mar 16, 2021 10.61 10.73 10.56 10.67 962,656 -0.07(-0.62%)
Mar 15, 2021 10.68 10.77 10.58 10.74 2,374,340 -0.01(-0.09%)
Mar 12, 2021 10.77 10.81 10.73 10.75 575,984 -0.06(-0.53%)
Mar 11, 2021 10.68 10.82 10.63 10.81 1,525,122 +0.19(+1.79%)
Mar 10, 2021 10.53 10.63 10.44 10.62 992,843 +0.13(+1.27%)
Mar 09, 2021 10.63 10.65 10.48 10.48 721,014 -0.07(-0.63%)
Mar 08, 2021 10.67 10.71 10.53 10.55 879,492 -0.18(-1.68%)
Mar 05, 2021 10.65 10.74 10.61 10.73 1,200,266 +0.30(+2.92%)
Mar 04, 2021 10.20 10.52 10.11 10.43 1,532,102 +0.40(+3.98%)
Mar 03, 2021 10.01 10.16 9.950 10.03 1,088,038 +0.22(+2.23%)
Mar 02, 2021 9.988 10.04 9.808 9.808 957,176 -0.07(-0.67%)
Mar 01, 2021 10.07 10.13 9.836 9.874 872,883 -0.17(-1.70%)
Feb 26, 2021 10.24 10.24 10.01 10.05 726,662 -0.27(-2.58%)
Feb 25, 2021 10.34 10.40 10.30 10.31 764,622 -0.05(-0.46%)
Feb 24, 2021 10.20 10.37 10.18 10.36 863,743 +0.23(+2.25%)
Feb 23, 2021 10.01 10.16 9.922 10.13 1,150,015 +0.11(+1.14%)
Feb 22, 2021 9.884 10.05 9.884 10.02 780,023 +0.34(+3.54%)
Feb 19, 2021 9.827 9.855 9.656 9.675 702,040 -0.10(-1.07%)
Feb 18, 2021 9.941 9.950 9.751 9.779 780,471 -0.10(-1.06%)
Feb 17, 2021 9.798 9.912 9.770 9.884 1,167,443 +0.04(+0.39%)
Feb 16, 2021 9.789 9.855 9.760 9.846 1,418,104 +0.12(+1.27%)
Feb 12, 2021 9.542 9.760 9.542 9.722 470,341 +0.18(+1.89%)
Feb 11, 2021 9.608 9.618 9.518 9.542 738,556 -0.05(-0.50%)
Feb 10, 2021 9.589 9.637 9.551 9.589 692,553 +0.02(+0.20%)
Feb 09, 2021 9.504 9.589 9.466 9.570 815,420 +0.04(+0.40%)
Feb 08, 2021 9.428 9.537 9.418 9.532 751,281 +0.18(+1.93%)
Feb 05, 2021 9.390 9.409 9.323 9.352 807,788 +0.08(+0.82%)
Feb 04, 2021 9.228 9.309 9.143 9.276 885,643 +0.09(+0.93%)
Feb 03, 2021 9.133 9.285 9.133 9.190 1,042,606 +0.15(+1.68%)
Feb 02, 2021 9.124 9.124 9.019 9.038 846,930 +0.18(+2.04%)
Feb 01, 2021 8.772 8.876 8.629 8.857 1,011,067 +0.24(+2.76%)
Jan 29, 2021 8.734 8.762 8.599 8.620 665,633 -0.01(-0.11%)
Jan 28, 2021 8.810 8.838 8.620 8.629 827,142 -0.07(-0.77%)
Jan 27, 2021 8.677 8.800 8.564 8.696 602,135 +0.03(+0.33%)
Jan 26, 2021 8.743 8.762 8.667 8.667 317,901 -0.06(-0.65%)
Jan 25, 2021 8.582 8.724 8.563 8.724 560,713 +0.10(+1.21%)
Jan 22, 2021 8.553 8.720 8.534 8.620 764,437 -0.13(-1.52%)
Jan 21, 2021 8.791 8.819 8.724 8.753 811,477 -0.02(-0.22%)
Jan 20, 2021 8.857 8.876 8.748 8.772 701,295 +0.01(+0.11%)
Jan 19, 2021 8.743 8.781 8.686 8.762 1,875,138 +0.13(+1.54%)
Jan 15, 2021 8.715 8.753 8.572 8.629 893,544 -0.24(-2.68%)
Jan 14, 2021 8.696 8.876 8.686 8.867 1,171,696 +0.11(+1.30%)
Jan 13, 2021 8.743 8.819 8.696 8.753 1,000,671 -0.03(-0.32%)
Jan 12, 2021 8.696 8.800 8.686 8.781 1,613,634 +0.17(+1.99%)
Jan 11, 2021 8.534 8.658 8.515 8.610 674,306 -0.06(-0.66%)
Jan 08, 2021 8.544 8.686 8.487 8.667 1,037,382 +0.25(+2.93%)
Jan 07, 2021 8.382 8.449 8.363 8.420 921,055 +0.10(+1.14%)
Jan 06, 2021 8.268 8.425 8.192 8.325 1,692,454 +0.06(+0.69%)
Jan 05, 2021 8.097 8.306 8.097 8.268 2,175,048 +0.42(+5.33%)
Jan 04, 2021 8.002 8.078 7.822 7.850 1,630,853 -0.16(-2.02%)
Dec 31, 2020 8.012 8.012 8.012 561,650 +0.01(+0.12%)
Dec 30, 2020 7.888 8.059 7.888 8.002 561,650 +0.06(+0.72%)
Dec 29, 2020 8.002 8.002 7.926 7.945 400,292 +0.04(+0.48%)
Dec 28, 2020 7.993 8.016 7.888 7.907 695,688 -0.09(-1.07%)
Dec 24, 2020 7.917 7.993 7.907 7.993 153,939 +0.04(+0.48%)
Dec 23, 2020 7.841 8.031 7.841 7.955 795,999 +0.17(+2.20%)
Dec 22, 2020 7.841 7.879 7.755 7.784 547,809 -0.13(-1.68%)
Dec 21, 2020 7.812 7.974 7.798 7.917 816,629 -0.22(-2.69%)
Dec 18, 2020 8.107 8.183 8.088 8.135 317,980 +0.08(+0.94%)
Dec 17, 2020 8.012 8.069 7.993 8.059 861,479 +0.10(+1.19%)
Dec 16, 2020 7.917 7.964 7.850 7.964 423,483 +0.05(+0.60%)
Dec 15, 2020 7.860 7.926 7.841 7.917 419,934 +0.10(+1.34%)
Dec 14, 2020 7.812 7.822 7.612 7.812 1,197,052 +0.07(+0.86%)
Dec 11, 2020 7.774 7.803 7.708 7.746 573,143 -0.06(-0.73%)
Dec 10, 2020 7.727 7.934 7.727 7.803 642,137 +0.20(+2.63%)
Dec 09, 2020 7.641 7.674 7.489 7.603 812,805 -0.01(-0.12%)
Dec 08, 2020 7.565 7.622 7.527 7.612 476,619 -0.01(-0.12%)
Dec 07, 2020 7.631 7.736 7.593 7.622 519,736 -0.03(-0.37%)
Dec 04, 2020 7.603 7.717 7.603 7.651 804,421 +0.06(+0.75%)
Dec 03, 2020 7.508 7.617 7.479 7.593 1,017,081 +0.09(+1.14%)
Dec 02, 2020 7.413 7.631 7.413 7.508 741,046 +0.10(+1.28%)
Dec 01, 2020 7.489 7.508 7.356 7.413 896,484 -0.10(-1.39%)
Nov 30, 2020 7.546 7.584 7.441 7.517 1,482,629 -0.05(-0.63%)
Nov 27, 2020 7.536 7.603 7.522 7.565 837,882 -0.05(-0.62%)
Nov 25, 2020 7.584 7.689 7.525 7.612 1,410,710 +0.13(+1.78%)
Nov 24, 2020 7.318 7.517 7.318 7.479 1,548,098 +0.32(+4.52%)
Nov 23, 2020 7.166 7.194 7.118 7.156 713,718 +0.08(+1.07%)
Nov 20, 2020 6.985 7.099 6.985 7.080 565,462 +0.06(+0.81%)
Nov 19, 2020 6.985 7.042 6.947 7.023 560,739 +0.01(+0.14%)
Nov 18, 2020 7.033 7.090 6.995 7.014 728,526 +0.05(+0.68%)
Nov 17, 2020 6.890 7.014 6.881 6.966 751,389 +0.00(+0.00%)
Nov 16, 2020 7.033 7.052 6.928 6.966 1,871,641 +0.18(+2.66%)
Nov 13, 2020 6.881 6.895 6.776 6.786 713,930 -0.14(-2.06%)
Nov 12, 2020 7.052 7.109 6.919 6.928 2,224,894 -0.09(-1.22%)
Nov 11, 2020 7.166 7.185 6.995 7.014 1,329,559 +0.04(+0.55%)
Nov 10, 2020 6.919 7.004 6.881 6.976 1,378,823 +0.19(+2.80%)
Nov 09, 2020 6.890 6.957 6.776 6.786 1,387,911 +0.40(+6.25%)
Nov 06, 2020 6.472 6.482 6.325 6.386 1,143,867 -0.16(-2.47%)
Nov 05, 2020 6.624 6.681 6.539 6.548 898,573 -0.09(-1.29%)
Nov 04, 2020 6.558 6.662 6.444 6.634 1,176,341 +0.19(+2.95%)
Nov 03, 2020 6.491 6.520 6.386 6.444 1,406,631 +0.10(+1.50%)
Nov 02, 2020 6.073 6.348 6.073 6.348 1,143,438 +0.25(+4.05%)
Oct 30, 2020 6.111 6.130 6.025 6.101 1,329,058 -0.09(-1.38%)
Oct 29, 2020 6.025 6.211 5.978 6.187 1,144,718 -0.16(-2.55%)
Oct 28, 2020 6.367 6.410 6.301 6.348 1,023,627 -0.32(-4.84%)
Oct 27, 2020 6.596 6.738 6.567 6.672 597,625 +0.12(+1.89%)
Oct 26, 2020 6.596 6.624 6.501 6.548 1,271,854 -0.18(-2.68%)
Oct 23, 2020 6.871 6.877 6.700 6.729 575,037 -0.13(-1.94%)
Oct 22, 2020 6.814 6.928 6.814 6.862 801,628 +0.09(+1.26%)
Oct 21, 2020 6.890 6.938 6.733 6.776 753,283 -0.23(-3.26%)
Oct 20, 2020 6.852 7.057 6.852 7.004 581,527 +0.12(+1.80%)
Oct 19, 2020 6.938 6.985 6.881 6.881 502,117 -0.04(-0.55%)
Oct 16, 2020 6.881 6.947 6.838 6.919 197,711 -0.06(-0.82%)
Oct 15, 2020 6.767 6.976 6.752 6.976 625,867 -0.01(-0.14%)
Oct 14, 2020 6.957 6.995 6.945 6.985 350,623 +0.11(+1.66%)
Oct 13, 2020 6.852 6.901 6.819 6.871 340,148 +0.10(+1.54%)
Oct 12, 2020 6.843 6.843 6.700 6.767 559,132 -0.15(-2.20%)
Oct 09, 2020 6.985 7.042 6.897 6.919 870,816 -0.10(-1.36%)
Oct 08, 2020 6.976 7.033 6.928 7.014 654,911 +0.17(+2.50%)
Oct 07, 2020 6.786 6.843 6.729 6.843 458,616 -0.01(-0.14%)
Oct 06, 2020 6.909 6.966 6.833 6.852 699,826 +0.10(+1.55%)
Oct 05, 2020 6.653 6.795 6.624 6.748 925,641 +0.37(+5.81%)
Oct 02, 2020 6.348 6.491 6.310 6.377 735,922 -0.26(-3.87%)
Oct 01, 2020 6.681 6.700 6.472 6.634 580,574 -0.20(-2.92%)
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%)
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.