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, 2018
78.43
79.70
77.20
77.20
7,676
-1.06(-1.35%)
Jan 30, 2018
78.28
79.37
77.66
78.26
5,878
+2.89(+3.83%)
Jan 29, 2018
75.20
76.19
74.90
75.37
2,423
+1.62(+2.20%)
Jan 26, 2018
74.24
74.24
73.05
73.75
1,756
-1.93(-2.55%)
Jan 25, 2018
72.70
76.07
72.70
75.68
5,990
+0.68(+0.91%)
Jan 24, 2018
76.91
77.22
73.60
75.00
24,645
-2.05(-2.66%)
Jan 23, 2018
78.20
78.58
77.05
77.05
9,017
-2.73(-3.43%)
Jan 22, 2018
80.90
81.06
78.35
79.78
8,267
+0.59(+0.75%)
Jan 19, 2018
79.74
80.54
79.19
79.19
4,034
+1.00(+1.27%)
Jan 18, 2018
78.05
78.25
78.04
78.19
1,071
+0.19(+0.25%)
Jan 17, 2018
78.85
79.79
78.00
78.00
7,973
-1.33(-1.68%)
Jan 16, 2018
78.96
79.33
78.96
79.33
11,682
+1.11(+1.42%)
Jan 12, 2018
78.22
78.22
78.22
0
-1.78(-2.23%)
Jan 11, 2018
79.80
80.00
77.60
80.00
12,889
-0.50(-0.62%)
Jan 10, 2018
80.48
80.50
8,517
-1.35(-1.65%)
Jan 09, 2018
84.50
84.63
81.50
81.85
10,357
-3.15(-3.71%)
Jan 08, 2018
85.25
85.44
85.00
85.00
4,126
-0.70(-0.82%)
Jan 05, 2018
84.93
86.70
84.93
85.70
1,970
+1.80(+2.15%)
Jan 04, 2018
84.50
85.20
83.64
83.90
4,343
-0.98(-1.16%)
Jan 03, 2018
86.52
87.44
84.58
84.88
10,328
-4.15(-4.66%)
Jan 02, 2018
88.87
89.49
88.87
89.03
1,379
+0.28(+0.32%)
Dec 29, 2017
88.75
88.75
88.75
0
-1.66(-1.84%)
Dec 28, 2017
90.57
90.91
90.20
90.41
2,292
-1.08(-1.18%)
Dec 27, 2017
91.45
91.49
90.60
91.49
3,383
+0.88(+0.97%)
Dec 26, 2017
94.00
94.00
90.10
90.61
5,963
-4.23(-4.46%)
Dec 22, 2017
96.48
97.04
94.50
94.84
4,074
-1.10(-1.15%)
Dec 21, 2017
96.50
96.50
95.47
95.94
1,944
+0.36(+0.38%)
Dec 20, 2017
96.84
96.84
95.50
95.58
1,167
-1.34(-1.38%)
Dec 19, 2017
96.92
96.92
96.92
96.92
503
-1.77(-1.80%)
Dec 18, 2017
98.10
98.69
98.10
98.69
695
+1.14(+1.17%)
Dec 15, 2017
97.44
98.18
97.29
97.55
2,436
-1.68(-1.69%)
Dec 14, 2017
101.80
101.80
98.50
99.23
2,567
-0.25(-0.25%)
Dec 13, 2017
98.75
100.00
98.75
99.48
10,715
+1.08(+1.10%)
Dec 12, 2017
96.99
99.00
96.62
98.40
2,391
+2.40(+2.50%)
Dec 11, 2017
96.20
97.02
96.00
96.00
3,470
-1.30(-1.34%)
Dec 08, 2017
96.89
98.24
96.88
97.30
2,279
-2.20(-2.21%)
Dec 07, 2017
100.73
100.73
99.50
99.50
2,293
-2.25(-2.21%)
Dec 06, 2017
99.00
102.23
99.00
101.75
6,434
+4.95(+5.11%)
Dec 05, 2017
97.22
97.42
96.80
96.80
890
-0.42(-0.43%)
Dec 04, 2017
97.50
95.01
97.22
2,112
+2.21(+2.33%)
Dec 01, 2017
94.96
95.69
93.28
95.01
6,100
-2.71(-2.77%)
Nov 30, 2017
96.80
99.30
96.80
97.72
1,597
+0.59(+0.61%)
Nov 29, 2017
96.39
99.82
94.55
97.13
9,111
+1.91(+2.01%)
Nov 28, 2017
94.87
96.00
94.87
95.22
2,131
+0.67(+0.71%)
Nov 27, 2017
94.80
96.70
94.34
94.55
3,473
+1.48(+1.59%)
Nov 24, 2017
93.21
93.47
92.50
93.07
9,364
-3.07(-3.19%)
Nov 22, 2017
96.44
97.88
95.61
96.14
11,438
-2.97(-3.00%)
Nov 21, 2017
99.80
100.30
98.00
99.11
1,958
-1.41(-1.40%)
Nov 20, 2017
101.00
103.00
100.52
100.52
1,901
+0.52(+0.52%)
Nov 17, 2017
102.50
102.50
100.00
100.00
2,376
-4.90(-4.67%)
Nov 16, 2017
105.81
105.81
104.90
104.90
1,715
-0.20(-0.19%)
Nov 15, 2017
106.26
106.27
104.51
105.10
9,981
+1.08(+1.04%)
Nov 14, 2017
100.00
104.40
100.00
104.02
10,945
+5.05(+5.10%)
Nov 13, 2017
99.38
100.60
98.20
98.97
1,307
-0.68(-0.68%)
Nov 10, 2017
98.29
99.88
97.60
99.65
3,867
+2.15(+2.21%)
Nov 09, 2017
99.24
99.24
97.00
97.50
6,394
-1.55(-1.57%)
Nov 08, 2017
97.91
99.60
95.23
99.05
7,287
+1.10(+1.12%)
Nov 07, 2017
98.23
98.58
97.00
97.95
6,194
+0.45(+0.46%)
Nov 06, 2017
102.14
102.62
97.25
97.50
25,604
-5.86(-5.67%)
Nov 03, 2017
107.21
108.05
102.70
103.36
15,353
-3.77(-3.52%)
Nov 02, 2017
108.98
108.98
107.10
107.13
2,718
-2.11(-1.93%)
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
.