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 31, 2020
57.97
59.94
57.91
58.88
7,100
+1.73(+3.03%)
Jan 30, 2020
58.00
58.68
57.15
57.15
3,466
+0.73(+1.30%)
Jan 29, 2020
55.07
56.42
55.07
56.42
1,055
+0.58(+1.04%)
Jan 28, 2020
56.50
56.50
55.84
55.84
347
-1.25(-2.20%)
Jan 27, 2020
57.98
57.98
56.00
57.09
7,260
+2.59(+4.76%)
Jan 24, 2020
54.99
55.59
54.32
54.50
6,200
+1.59(+3.00%)
Jan 23, 2020
53.10
54.13
52.91
52.91
11,963
+1.72(+3.36%)
Jan 22, 2020
50.75
51.58
49.76
51.19
4,598
+2.00(+4.07%)
Jan 21, 2020
49.35
49.47
49.19
49.19
2,031
+0.91(+1.89%)
Jan 17, 2020
48.71
48.94
48.28
48.28
400
-0.43(-0.89%)
Jan 16, 2020
48.71
48.71
48.71
48.71
651
-0.61(-1.24%)
Jan 15, 2020
49.89
50.25
49.32
49.32
8,543
+0.82(+1.69%)
Jan 14, 2020
48.96
48.96
48.16
48.50
500
-0.55(-1.13%)
Jan 13, 2020
48.50
49.50
47.41
49.05
4,324
+1.45(+3.04%)
Jan 10, 2020
48.48
48.48
47.54
47.61
1,100
+0.31(+0.66%)
Jan 09, 2020
48.00
48.64
47.30
47.30
5,606
+0.92(+1.99%)
Jan 08, 2020
45.12
48.59
44.50
46.37
11,918
+2.05(+4.62%)
Jan 07, 2020
44.20
44.81
44.20
44.33
1,424
-0.17(-0.39%)
Jan 06, 2020
43.01
46.29
43.01
44.50
2,174
+0.08(+0.17%)
Jan 03, 2020
43.43
44.88
42.25
44.42
24,400
-1.13(-2.47%)
Jan 02, 2020
45.05
45.55
45.01
45.55
1,569
-0.39(-0.85%)
Dec 31, 2019
47.67
47.67
45.03
45.94
3,700
+0.82(+1.83%)
Dec 30, 2019
43.90
46.58
43.90
45.12
4,668
-0.48(-1.06%)
Dec 27, 2019
45.99
46.25
44.00
45.60
6,400
+0.85(+1.90%)
Dec 26, 2019
45.88
47.00
44.36
44.75
7,416
-1.13(-2.46%)
Dec 24, 2019
45.84
46.00
45.74
45.88
1,400
-0.98(-2.08%)
Dec 23, 2019
47.50
48.50
46.44
46.85
3,248
-0.27(-0.57%)
Dec 20, 2019
45.83
49.00
45.83
47.12
1,900
+0.40(+0.85%)
Dec 19, 2019
46.11
47.65
45.64
46.73
1,542
-0.53(-1.12%)
Dec 18, 2019
46.91
48.85
46.00
47.25
3,379
+0.02(+0.05%)
Dec 17, 2019
48.14
48.48
46.95
47.23
5,454
-2.24(-4.54%)
Dec 16, 2019
48.66
51.26
47.87
49.48
3,384
-0.19(-0.38%)
Dec 13, 2019
47.80
51.28
47.50
49.66
5,100
-0.45(-0.90%)
Dec 12, 2019
48.60
50.43
48.60
50.11
2,367
-0.59(-1.16%)
Dec 11, 2019
50.01
52.00
50.00
50.70
3,367
+0.85(+1.70%)
Dec 10, 2019
51.60
51.60
49.75
49.86
5,776
-0.99(-1.95%)
Dec 09, 2019
50.90
51.02
50.05
50.85
2,121
+0.44(+0.87%)
Dec 06, 2019
50.00
50.70
49.30
50.41
4,900
-1.30(-2.51%)
Dec 05, 2019
51.00
52.41
50.00
51.71
5,149
+0.10(+0.19%)
Dec 04, 2019
53.26
53.26
51.00
51.61
10,419
-3.80(-6.86%)
Dec 03, 2019
55.65
55.65
54.34
55.41
1,785
-0.48(-0.85%)
Dec 02, 2019
55.84
56.20
55.84
55.88
2,721
+0.03(+0.06%)
Nov 29, 2019
53.50
57.21
53.38
55.85
17,500
+4.08(+7.88%)
Nov 27, 2019
52.00
52.00
51.77
51.77
300
+0.39(+0.76%)
Nov 26, 2019
51.15
52.03
50.50
51.38
15,432
-0.41(-0.78%)
Nov 25, 2019
53.05
53.05
51.09
51.78
3,235
-0.07(-0.13%)
Nov 22, 2019
51.60
53.46
51.50
51.85
3,600
+0.35(+0.68%)
Nov 21, 2019
52.00
53.14
51.00
51.50
20,994
-2.05(-3.83%)
Nov 20, 2019
56.50
56.50
52.98
53.55
5,712
-3.81(-6.63%)
Nov 19, 2019
55.00
58.30
55.00
57.36
6,165
+3.61(+6.71%)
Nov 18, 2019
53.18
54.50
53.14
53.75
19,360
+1.57(+3.01%)
Nov 15, 2019
54.06
54.06
51.40
52.18
3,500
-1.89(-3.50%)
Nov 14, 2019
53.18
54.07
52.00
54.07
2,569
+1.10(+2.08%)
Nov 13, 2019
55.00
55.00
52.97
52.97
1,242
-1.06(-1.96%)
Nov 12, 2019
54.67
54.67
53.57
54.03
2,297
+0.66(+1.24%)
Nov 11, 2019
53.05
53.53
53.05
53.37
2,218
+0.70(+1.33%)
Nov 08, 2019
54.40
56.00
52.63
52.67
11,300
-0.78(-1.46%)
Nov 07, 2019
53.74
53.74
52.00
53.45
1,559
-1.18(-2.16%)
Nov 06, 2019
52.50
55.40
52.00
54.63
9,950
+1.23(+2.30%)
Nov 05, 2019
54.20
54.20
52.50
53.40
4,086
-1.19(-2.19%)
Nov 04, 2019
53.68
54.73
53.03
54.59
2,420
-1.18(-2.11%)
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
.