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, 2019
61.84
66.87
60.00
66.03
2,975
+1.30(+2.01%)
Jan 30, 2019
65.65
66.00
62.00
64.73
7,935
-4.86(-6.99%)
Jan 29, 2019
68.00
69.59
67.39
69.59
3,310
-4.53(-6.12%)
Jan 28, 2019
74.07
75.55
74.07
74.12
4,284
+6.28(+9.26%)
Jan 25, 2019
67.91
69.04
66.89
67.84
2,300
-1.79(-2.57%)
Jan 24, 2019
69.13
69.63
69.13
69.63
400
-1.95(-2.72%)
Jan 23, 2019
72.37
72.37
71.57
71.57
410
+1.87(+2.69%)
Jan 22, 2019
70.49
74.03
69.53
69.70
4,204
+3.73(+5.66%)
Jan 18, 2019
71.40
71.40
65.48
65.97
5,300
-6.13(-8.51%)
Jan 17, 2019
75.25
77.25
72.10
72.10
1,035
+0.36(+0.51%)
Jan 16, 2019
72.49
74.01
71.74
71.74
541
-1.41(-1.93%)
Jan 15, 2019
74.65
74.65
72.50
73.15
1,697
-6.07(-7.66%)
Jan 14, 2019
77.63
79.22
75.99
79.22
1,445
+4.81(+6.47%)
Jan 11, 2019
74.17
75.85
73.48
74.41
5,500
+3.91(+5.55%)
Jan 10, 2019
75.91
75.91
69.81
70.50
4,961
-1.59(-2.21%)
Jan 09, 2019
77.52
78.10
71.37
72.09
10,853
-11.30(-13.55%)
Jan 08, 2019
85.34
85.34
83.39
83.39
1,589
-5.07(-5.73%)
Jan 07, 2019
84.71
88.45
83.25
88.45
2,608
-1.86(-2.06%)
Jan 04, 2019
91.02
91.90
86.00
90.31
6,800
-4.62(-4.86%)
Jan 03, 2019
97.00
98.76
94.66
94.93
3,674
-2.64(-2.71%)
Jan 02, 2019
106.68
106.68
93.22
97.57
4,150
-3.40(-3.37%)
Dec 31, 2018
102.30
104.00
100.97
100.97
1,200
-2.08(-2.02%)
Dec 28, 2018
104.70
104.70
102.26
103.05
2,800
+0.67(+0.66%)
Dec 27, 2018
102.43
104.65
102.12
102.38
3,285
+4.08(+4.15%)
Dec 26, 2018
108.16
108.16
98.30
98.30
4,146
-9.17(-8.53%)
Dec 24, 2018
104.14
107.47
104.14
107.47
9,800
+4.23(+4.10%)
Dec 21, 2018
103.00
103.24
100.59
103.24
1,300
+2.36(+2.34%)
Dec 20, 2018
99.30
101.52
97.60
100.88
3,919
+4.72(+4.91%)
Dec 19, 2018
96.85
97.02
95.41
96.16
2,958
-2.99(-3.02%)
Dec 18, 2018
90.00
100.00
90.00
99.15
27,796
+9.70(+10.84%)
Dec 17, 2018
83.49
89.46
83.49
89.45
9,578
+6.10(+7.32%)
Dec 14, 2018
79.26
84.00
79.26
83.35
6,600
+6.20(+8.04%)
Dec 13, 2018
85.00
85.00
77.15
77.15
1,724
-6.04(-7.26%)
Dec 12, 2018
79.33
83.19
78.76
83.19
2,657
+1.43(+1.75%)
Dec 11, 2018
80.45
82.76
79.47
81.76
1,644
-2.57(-3.05%)
Dec 10, 2018
82.92
85.00
80.95
84.33
3,740
+5.36(+6.79%)
Dec 07, 2018
75.70
78.97
73.50
78.97
1,700
-2.14(-2.64%)
Dec 06, 2018
82.13
85.50
81.11
81.11
17,503
+4.06(+5.27%)
Dec 04, 2018
76.42
78.00
76.00
77.05
1,400
-2.12(-2.67%)
Dec 03, 2018
76.94
79.17
76.26
79.17
2,379
-5.97(-7.02%)
Nov 30, 2018
85.70
86.00
83.20
85.14
2,900
+2.26(+2.73%)
Nov 29, 2018
83.50
83.50
82.00
82.88
8,904
-1.71(-2.02%)
Nov 28, 2018
83.41
85.65
83.40
84.59
4,491
+2.35(+2.86%)
Nov 27, 2018
82.20
84.64
82.20
82.24
2,819
-0.51(-0.62%)
Nov 26, 2018
82.22
82.75
82.22
82.75
1,049
-0.40(-0.48%)
Nov 23, 2018
82.80
84.45
82.80
83.15
5,700
+4.46(+5.67%)
Nov 21, 2018
78.69
78.69
78.69
0
-0.81(-1.02%)
Nov 20, 2018
76.00
80.29
76.00
79.50
11,060
+6.42(+8.78%)
Nov 19, 2018
75.00
75.00
73.08
73.08
776
-0.08(-0.11%)
Nov 16, 2018
71.76
73.90
71.20
73.16
4,200
-0.70(-0.95%)
Nov 15, 2018
73.87
73.87
72.50
73.86
2,943
-0.14(-0.19%)
Nov 14, 2018
73.50
74.00
72.46
74.00
4,579
-2.40(-3.14%)
Nov 13, 2018
69.88
76.56
69.88
76.40
13,821
+6.62(+9.49%)
Nov 12, 2018
66.50
69.99
65.63
69.78
7,719
+2.03(+3.00%)
Nov 09, 2018
68.70
68.70
67.00
67.75
16,600
+1.16(+1.75%)
Nov 08, 2018
65.50
66.59
65.45
66.59
5,733
+2.00(+3.09%)
Nov 07, 2018
62.84
65.34
62.84
64.59
2,602
+0.89(+1.40%)
Nov 06, 2018
62.04
65.20
62.04
63.70
4,815
+1.20(+1.92%)
Nov 05, 2018
62.37
62.50
60.87
62.50
2,736
+0.50(+0.81%)
Nov 02, 2018
61.50
63.00
61.40
62.00
4,700
+0.63(+1.03%)
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
.