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, 2015
109.89
109.89
98.22
101.35
126,157
-8.66(-7.87%)
Jan 29, 2015
109.35
112.90
108.85
110.01
31,842
-1.23(-1.11%)
Jan 28, 2015
107.86
111.35
106.80
111.24
65,038
+5.54(+5.24%)
Jan 27, 2015
108.22
108.40
104.01
105.70
50,707
-2.71(-2.50%)
Jan 26, 2015
107.43
108.77
104.60
108.41
77,448
+1.04(+0.97%)
Jan 23, 2015
106.05
107.75
103.99
107.37
116,066
+3.26(+3.13%)
Jan 22, 2015
100.77
106.16
100.00
104.11
86,115
+2.86(+2.82%)
Jan 21, 2015
101.52
102.51
99.39
101.25
65,065
-2.38(-2.30%)
Jan 20, 2015
102.16
104.56
100.75
103.63
117,738
+6.71(+6.92%)
Jan 16, 2015
101.73
101.73
96.11
96.92
58,096
-6.83(-6.58%)
Jan 15, 2015
95.24
104.10
94.40
103.75
147,970
+6.45(+6.63%)
Jan 14, 2015
104.00
105.07
95.11
97.30
185,198
-5.47(-5.32%)
Jan 13, 2015
105.64
106.71
101.81
102.77
132,118
-1.46(-1.40%)
Jan 12, 2015
101.59
104.28
101.38
104.23
98,055
+7.14(+7.35%)
Jan 09, 2015
96.13
100.50
95.46
97.09
116,016
+1.83(+1.92%)
Jan 08, 2015
97.14
98.81
94.80
95.26
70,268
-1.24(-1.28%)
Jan 07, 2015
97.99
98.99
94.25
96.50
192,391
-2.71(-2.73%)
Jan 06, 2015
95.15
99.39
93.89
99.21
137,910
+6.21(+6.68%)
Jan 05, 2015
88.97
93.00
88.57
93.00
118,320
+9.12(+10.87%)
Jan 02, 2015
83.86
85.74
80.50
83.88
110,833
+3.37(+4.19%)
Dec 31, 2014
82.68
80.51
80.51
80.51
286,600
-0.83(-1.02%)
Dec 30, 2014
81.39
82.03
80.34
81.34
49,146
+0.01(+0.01%)
Dec 29, 2014
78.31
82.61
78.19
81.33
107,391
+2.17(+2.74%)
Dec 26, 2014
77.10
79.81
77.08
79.16
60,930
+1.34(+1.72%)
Dec 24, 2014
77.09
77.82
77.82
77.82
99,100
+2.36(+3.13%)
Dec 23, 2014
78.42
78.48
74.49
75.46
97,596
-2.97(-3.79%)
Dec 22, 2014
76.22
78.70
76.22
78.43
117,019
+4.80(+6.52%)
Dec 19, 2014
77.06
78.38
72.97
73.63
198,642
-5.70(-7.19%)
Dec 18, 2014
74.95
80.06
74.55
79.33
345,626
+2.93(+3.84%)
Dec 17, 2014
78.60
78.73
71.51
76.40
362,799
-0.40(-0.52%)
Dec 16, 2014
79.84
80.43
74.70
76.80
371,435
-1.15(-1.48%)
Dec 15, 2014
73.57
78.20
73.18
77.95
158,393
+4.21(+5.71%)
Dec 12, 2014
71.90
74.25
71.77
73.74
209,442
+3.51(+5.00%)
Dec 11, 2014
68.87
70.42
67.05
70.23
153,643
+2.82(+4.18%)
Dec 10, 2014
65.71
68.90
65.56
67.41
135,532
+4.19(+6.63%)
Dec 09, 2014
64.59
65.29
62.50
63.22
84,683
-1.22(-1.89%)
Dec 08, 2014
61.79
64.62
61.75
64.44
102,833
+4.86(+8.16%)
Dec 05, 2014
58.66
59.50
58.59
59.58
75,585
+1.70(+2.94%)
Dec 04, 2014
58.27
58.96
57.19
57.88
71,213
+1.08(+1.89%)
Dec 03, 2014
56.50
57.76
55.31
56.80
84,847
-0.20(-0.34%)
Dec 02, 2014
55.46
58.08
54.43
57.00
161,333
+3.69(+6.91%)
Dec 01, 2014
58.42
58.42
53.00
53.31
172,402
-4.28(-7.42%)
Nov 28, 2014
55.39
57.94
55.21
57.59
186,224
+6.59(+12.92%)
Nov 26, 2014
50.77
51.00
51.00
51.00
58,100
+0.35(+0.69%)
Nov 25, 2014
47.88
50.66
47.73
50.65
74,664
+2.02(+4.15%)
Nov 24, 2014
48.13
48.86
47.21
48.63
36,049
+1.01(+2.12%)
Nov 21, 2014
47.76
48.71
47.43
47.62
113,478
-0.96(-1.98%)
Nov 20, 2014
49.40
49.64
48.49
48.58
49,047
-1.44(-2.88%)
Nov 19, 2014
49.76
50.38
49.00
50.02
52,099
-0.07(-0.14%)
Nov 18, 2014
49.43
50.15
49.17
50.09
67,137
+1.28(+2.62%)
Nov 17, 2014
49.41
49.50
48.58
48.81
36,444
+0.38(+0.78%)
Nov 14, 2014
49.53
49.91
48.06
48.43
109,760
-1.42(-2.85%)
Nov 13, 2014
48.19
50.40
47.99
49.85
261,660
+2.31(+4.86%)
Nov 12, 2014
47.29
47.65
46.38
47.54
58,046
+0.82(+1.76%)
Nov 11, 2014
47.13
47.85
46.26
46.72
39,730
-0.31(-0.66%)
Nov 10, 2014
44.68
47.07
44.35
47.03
55,353
+1.35(+2.96%)
Nov 07, 2014
45.74
45.87
44.75
45.68
28,882
-0.58(-1.25%)
Nov 06, 2014
46.56
47.09
46.01
46.26
48,679
+0.94(+2.07%)
Nov 05, 2014
46.89
46.91
44.84
45.32
119,939
-1.75(-3.72%)
Nov 04, 2014
47.00
48.20
46.83
47.07
128,260
+1.27(+2.77%)
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
.