Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
9.140
9.250
9.030
9.060
721,618
-0.09(-0.98%)
May 27, 2016
9.040
9.150
9.150
9.150
204,100
+0.06(+0.66%)
May 26, 2016
9.200
9.200
9.073
9.090
525,456
-0.07(-0.76%)
May 25, 2016
9.050
9.160
8.990
9.160
347,194
+0.16(+1.78%)
May 24, 2016
8.920
9.020
8.900
9.000
264,325
+0.09(+1.01%)
May 23, 2016
8.790
8.920
8.787
8.910
149,329
-0.05(-0.56%)
May 20, 2016
8.960
9.010
8.857
8.960
116,400
+0.01(+0.11%)
May 19, 2016
8.850
8.980
8.750
8.950
630,335
+0.03(+0.34%)
May 18, 2016
9.010
9.100
8.910
8.920
615,642
-0.13(-1.44%)
May 17, 2016
8.930
9.050
8.900
9.050
378,635
+0.12(+1.34%)
May 16, 2016
8.910
8.960
8.890
8.930
156,479
+0.21(+2.41%)
May 13, 2016
8.760
8.790
8.700
8.720
345,617
-0.08(-0.91%)
May 12, 2016
8.820
8.830
8.640
8.800
1,647,589
+0.06(+0.69%)
May 11, 2016
8.460
8.770
8.429
8.740
304,766
+0.24(+2.82%)
May 10, 2016
8.320
8.500
8.310
8.500
171,876
+0.27(+3.28%)
May 09, 2016
8.350
8.390
8.220
8.230
256,736
-0.21(-2.49%)
May 06, 2016
8.300
8.530
8.278
8.440
374,216
+0.09(+1.08%)
May 05, 2016
8.560
8.570
8.310
8.350
358,476
+0.05(+0.60%)
May 04, 2016
8.400
8.460
8.220
8.300
651,205
-0.02(-0.24%)
May 03, 2016
8.340
8.370
8.260
8.320
584,414
-0.12(-1.46%)
May 02, 2016
8.590
8.590
8.419
8.444
399,169
-0.16(-1.82%)
Apr 29, 2016
8.730
8.760
8.540
8.600
521,101
+0.00(+0.00%)
Apr 28, 2016
8.590
8.690
8.560
8.600
350,699
+0.03(+0.35%)
Apr 27, 2016
8.500
8.630
8.350
8.570
852,152
+0.20(+2.39%)
Apr 26, 2016
8.310
8.430
8.310
8.370
215,366
+0.11(+1.33%)
Apr 25, 2016
8.350
8.360
8.200
8.260
354,628
-0.06(-0.72%)
Apr 22, 2016
8.290
8.400
8.290
8.320
438,702
+0.07(+0.85%)
Apr 21, 2016
8.250
8.305
8.140
8.250
668,156
-0.02(-0.24%)
Apr 20, 2016
7.960
8.357
7.940
8.270
392,352
+0.19(+2.35%)
Apr 19, 2016
7.970
8.160
7.970
8.080
454,722
+0.17(+2.15%)
Apr 18, 2016
7.690
7.970
7.650
7.910
443,950
-0.02(-0.25%)
Apr 15, 2016
7.960
7.980
7.850
7.930
849,943
-0.17(-2.10%)
Apr 14, 2016
8.180
8.205
8.050
8.100
2,020,330
-0.06(-0.74%)
Apr 13, 2016
8.170
8.245
8.100
8.160
303,617
-0.02(-0.24%)
Apr 12, 2016
8.080
8.230
8.010
8.180
702,349
+0.17(+2.12%)
Apr 11, 2016
7.920
8.030
7.920
8.010
341,687
+0.20(+2.56%)
Apr 08, 2016
7.740
7.834
7.700
7.810
297,875
+0.35(+4.69%)
Apr 07, 2016
7.490
7.520
7.380
7.460
474,341
-0.06(-0.80%)
Apr 06, 2016
7.350
7.560
7.334
7.520
294,173
+0.25(+3.44%)
Apr 05, 2016
7.290
7.309
7.220
7.270
266,539
-0.04(-0.55%)
Apr 04, 2016
7.420
7.470
7.285
7.310
332,448
-0.17(-2.27%)
Apr 01, 2016
7.560
7.560
7.470
7.480
593,518
-0.29(-3.73%)
Mar 31, 2016
7.760
7.870
7.747
7.770
276,953
+0.01(+0.13%)
Mar 30, 2016
7.840
7.940
7.730
7.760
271,176
+0.05(+0.65%)
Mar 29, 2016
7.670
7.740
7.620
7.710
370,829
-0.08(-1.03%)
Mar 28, 2016
7.780
7.812
7.720
7.790
314,972
-0.01(-0.13%)
Mar 24, 2016
7.710
7.800
7.800
7.800
493,500
-0.07(-0.89%)
Mar 23, 2016
7.950
7.980
7.850
7.870
599,098
-0.20(-2.48%)
Mar 22, 2016
7.980
8.100
7.952
8.070
460,918
+0.04(+0.50%)
Mar 21, 2016
7.970
8.040
7.900
8.030
513,703
+0.07(+0.88%)
Mar 18, 2016
8.060
8.060
7.915
7.960
588,213
+0.00(+0.00%)
Mar 17, 2016
7.880
8.010
7.864
7.960
550,424
+0.16(+2.05%)
Mar 16, 2016
7.710
7.837
7.710
7.800
448,877
+0.21(+2.77%)
Mar 15, 2016
7.630
7.630
7.540
7.590
369,457
-0.10(-1.30%)
Mar 14, 2016
7.730
7.760
7.670
7.690
686,165
-0.19(-2.41%)
Mar 11, 2016
7.880
7.940
7.800
7.880
890,113
+0.05(+0.64%)
Mar 10, 2016
7.810
7.870
7.750
7.830
559,505
-0.06(-0.76%)
Mar 09, 2016
7.800
7.950
7.770
7.890
605,376
+0.23(+3.00%)
Mar 08, 2016
7.930
7.930
7.660
7.660
2,556,909
-0.28(-3.53%)
Mar 07, 2016
7.720
7.989
7.720
7.940
1,326,307
+0.25(+3.25%)
Mar 04, 2016
7.480
7.700
7.410
7.690
851,987
+0.27(+3.64%)
Mar 03, 2016
7.330
7.450
7.290
7.420
630,347
+0.02(+0.27%)
Mar 02, 2016
7.340
7.450
7.280
7.400
608,519
+0.01(+0.14%)
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
.