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
DB Crude Oil -2X ETN Powershares
(NY:
DTO
)
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 (%)
Jan 30, 2009
173.45
182.32
172.03
179.90
0
-0.38(-0.21%)
Jan 29, 2009
183.49
185.00
175.74
180.28
331,770
+4.87(+2.78%)
Jan 28, 2009
178.82
184.99
168.60
175.41
378,682
-1.91(-1.08%)
Jan 27, 2009
165.23
180.33
164.00
177.32
304,371
+20.28(+12.91%)
Jan 26, 2009
154.74
157.72
141.04
157.04
311,774
+1.45(+0.93%)
Jan 23, 2009
178.29
180.58
149.68
155.59
683,558
-17.45(-10.08%)
Jan 22, 2009
177.77
186.00
167.71
173.04
381,544
+6.69(+4.02%)
Jan 21, 2009
181.10
184.31
165.17
166.35
390,973
-17.95(-9.74%)
Jan 20, 2009
183.03
186.36
167.72
184.30
333,134
+9.57(+5.48%)
Jan 16, 2009
166.33
177.08
164.39
174.73
369,516
+1.95(+1.13%)
Jan 15, 2009
167.16
183.22
167.15
172.78
409,448
+8.22(+5.00%)
Jan 14, 2009
162.21
174.28
162.06
164.56
653,782
+4.13(+2.57%)
Jan 13, 2009
167.10
169.08
156.53
160.43
337,745
-8.02(-4.76%)
Jan 12, 2009
166.97
170.02
163.00
168.45
300,689
+12.35(+7.91%)
Jan 09, 2009
156.90
164.00
153.22
156.10
359,155
+8.10(+5.47%)
Jan 08, 2009
149.99
158.50
147.23
148.00
410,737
+1.63(+1.11%)
Jan 07, 2009
115.54
147.18
115.54
146.37
554,787
+34.51(+30.85%)
Jan 06, 2009
104.38
116.18
101.00
111.86
379,121
-1.05(-0.93%)
Jan 05, 2009
125.37
127.05
108.56
112.91
384,990
-13.30(-10.54%)
Jan 02, 2009
140.68
143.48
124.16
126.21
0
-19.82(-13.57%)
Jan 01, 2009
160.24
160.24
135.01
146.03
0
+0.00(+0.00%)
Dec 31, 2008
160.24
160.24
135.01
146.03
116,658
-8.85(-5.71%)
Dec 30, 2008
156.81
158.98
153.74
154.88
120,808
+2.76(+1.81%)
Dec 29, 2008
153.83
160.30
151.82
152.12
144,650
-8.18(-5.10%)
Dec 26, 2008
166.76
166.76
159.26
160.30
47,556
+0.00(+0.00%)
Dec 24, 2008
160.21
162.00
157.67
160.30
66,615
+4.71(+3.02%)
Dec 23, 2008
152.84
159.37
151.40
155.59
114,956
+2.58(+1.69%)
Dec 22, 2008
143.63
153.27
142.58
153.01
155,434
+10.81(+7.60%)
Dec 19, 2008
146.52
147.55
141.57
142.20
342,527
-1.86(-1.29%)
Dec 18, 2008
138.98
147.04
138.00
144.06
124,401
+9.32(+6.92%)
Dec 17, 2008
129.24
137.19
123.99
134.74
246,395
+6.85(+5.36%)
Dec 16, 2008
123.64
132.30
120.52
127.89
340,219
+1.68(+1.33%)
Dec 15, 2008
111.13
128.30
110.35
126.21
261,752
+6.32(+5.27%)
Dec 12, 2008
129.29
129.30
118.04
119.89
362,624
+1.83(+1.55%)
Dec 11, 2008
124.60
125.18
113.09
118.06
408,596
-12.60(-9.64%)
Dec 10, 2008
130.51
138.00
124.06
130.66
388,528
-5.54(-4.07%)
Dec 09, 2008
132.39
137.25
123.48
136.20
200,789
+7.17(+5.56%)
Dec 08, 2008
131.01
135.02
126.46
129.03
507,695
-9.19(-6.65%)
Dec 05, 2008
136.47
143.00
134.63
138.22
332,947
+4.54(+3.40%)
Dec 04, 2008
125.96
134.69
121.64
133.68
163,020
+10.93(+8.90%)
Dec 03, 2008
122.94
124.70
118.73
122.75
168,170
+2.32(+1.93%)
Dec 02, 2008
107.68
122.50
107.68
120.43
434,742
+6.13(+5.36%)
Dec 01, 2008
104.00
114.82
103.97
114.30
196,748
+13.34(+13.21%)
Nov 28, 2008
99.01
102.07
98.00
100.96
105,336
+6.04(+6.36%)
Nov 26, 2008
100.63
103.38
94.68
94.92
313,609
-7.79(-7.58%)
Nov 25, 2008
98.75
103.52
98.75
102.71
172,444
+6.38(+6.62%)
Nov 24, 2008
102.04
104.33
94.33
96.33
352,363
-7.53(-7.25%)
Nov 21, 2008
103.64
107.97
103.47
103.86
294,243
-3.19(-2.98%)
Nov 20, 2008
101.54
107.41
100.42
107.05
428,894
+9.40(+9.63%)
Nov 19, 2008
94.63
97.75
93.26
97.65
338,137
+2.73(+2.88%)
Nov 18, 2008
93.25
96.14
92.01
94.92
344,890
+1.07(+1.14%)
Nov 17, 2008
89.93
94.17
85.82
93.85
566,557
+3.42(+3.78%)
Nov 14, 2008
89.93
91.98
87.29
90.43
706,234
+5.60(+6.60%)
Nov 13, 2008
89.63
93.04
82.71
84.83
799,656
-6.96(-7.58%)
Nov 12, 2008
88.00
91.85
87.29
91.79
679,183
+6.06(+7.07%)
Nov 11, 2008
82.40
86.90
82.20
85.73
378,175
+7.14(+9.09%)
Nov 10, 2008
74.98
83.81
73.64
78.59
439,976
-2.72(-3.35%)
Nov 07, 2008
80.35
82.49
78.45
81.31
380,827
+0.01(+0.01%)
Nov 06, 2008
76.41
83.05
75.64
81.30
538,711
+8.45(+11.60%)
Nov 05, 2008
66.43
73.38
64.85
72.85
801,941
+9.16(+14.38%)
Nov 04, 2008
71.11
71.84
60.30
63.69
1,204,262
-11.21(-14.97%)
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
.