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 (%)
Oct 30, 2009
61.77
67.19
61.04
66.93
1,707,788
+6.72(+11.16%)
Oct 29, 2009
63.39
63.84
59.11
60.21
1,349,876
-6.12(-9.23%)
Oct 28, 2009
62.93
66.55
62.05
66.33
1,378,175
+4.68(+7.59%)
Oct 27, 2009
62.91
65.06
60.68
61.65
1,118,414
-1.82(-2.87%)
Oct 26, 2009
58.30
64.64
56.55
63.47
1,302,971
+3.50(+5.84%)
Oct 23, 2009
58.27
60.33
57.78
59.97
875,546
+2.46(+4.28%)
Oct 22, 2009
58.35
60.35
57.11
57.51
1,120,865
-0.72(-1.24%)
Oct 21, 2009
63.70
63.90
55.59
58.23
1,968,006
-4.03(-6.47%)
Oct 20, 2009
63.75
63.86
61.03
62.26
946,735
+1.27(+2.08%)
Oct 19, 2009
63.00
63.39
60.09
60.99
1,000,520
-1.38(-2.21%)
Oct 16, 2009
64.68
66.23
62.00
62.37
1,149,979
-2.09(-3.24%)
Oct 15, 2009
69.53
70.42
63.69
64.46
1,712,236
-5.69(-8.11%)
Oct 14, 2009
70.87
71.08
69.75
70.15
978,878
-2.10(-2.91%)
Oct 13, 2009
73.05
74.86
71.96
72.25
1,183,912
-2.38(-3.19%)
Oct 12, 2009
73.69
75.00
73.46
74.63
690,639
-2.14(-2.79%)
Oct 09, 2009
78.08
79.85
76.60
76.77
1,137,741
-2.07(-2.63%)
Oct 08, 2009
83.31
83.66
76.32
78.84
1,019,801
-3.69(-4.47%)
Oct 07, 2009
79.41
84.64
78.89
82.53
867,987
+2.70(+3.38%)
Oct 06, 2009
80.13
81.00
77.83
79.83
587,741
-1.81(-2.22%)
Oct 05, 2009
84.55
86.67
80.15
81.64
555,398
-1.04(-1.26%)
Oct 02, 2009
84.43
84.86
81.63
82.68
809,006
+1.48(+1.82%)
Oct 01, 2009
81.06
84.15
79.74
81.20
1,022,807
-0.30(-0.37%)
Sep 30, 2009
88.38
90.84
80.58
81.50
1,685,808
-8.24(-9.18%)
Sep 29, 2009
90.48
91.67
88.44
89.74
604,832
+1.34(+1.52%)
Sep 28, 2009
91.24
91.38
87.87
88.40
375,280
-2.93(-3.21%)
Sep 25, 2009
91.65
92.55
89.28
91.33
612,114
+0.16(+0.18%)
Sep 24, 2009
87.24
92.34
86.77
91.17
983,778
+9.67(+11.87%)
Sep 23, 2009
78.67
86.21
78.67
81.50
1,191,745
+3.51(+4.50%)
Sep 22, 2009
78.34
80.00
77.60
77.99
508,848
-4.80(-5.80%)
Sep 21, 2009
81.68
83.81
81.40
82.79
635,748
+5.71(+7.41%)
Sep 18, 2009
75.65
77.46
75.21
77.08
410,444
+1.40(+1.85%)
Sep 17, 2009
76.46
76.67
74.01
75.68
460,538
-4.29(-5.37%)
Sep 16, 2009
79.09
80.14
75.51
79.97
598,542
+0.67(+0.85%)
Sep 15, 2009
82.39
84.55
78.70
79.30
493,345
-4.15(-4.97%)
Sep 14, 2009
84.27
84.50
82.36
83.45
386,704
+0.64(+0.77%)
Sep 11, 2009
75.58
84.09
75.18
82.81
643,560
+6.53(+8.56%)
Sep 10, 2009
78.40
79.26
75.85
76.28
563,716
-1.64(-2.10%)
Sep 09, 2009
77.57
78.70
75.41
77.92
524,137
-0.26(-0.33%)
Sep 08, 2009
79.90
81.43
77.16
78.18
704,944
-7.78(-9.05%)
Sep 04, 2009
86.47
87.30
84.69
85.96
527,280
+0.92(+1.08%)
Sep 03, 2009
84.18
86.29
83.60
85.04
435,301
-0.46(-0.54%)
Sep 02, 2009
86.13
87.66
84.00
85.50
563,477
+0.41(+0.48%)
Sep 01, 2009
81.20
85.58
77.84
85.09
953,567
+3.54(+4.34%)
Aug 31, 2009
79.51
82.75
79.37
81.55
785,171
+6.64(+8.86%)
Aug 28, 2009
73.90
76.99
73.30
74.91
707,941
+0.06(+0.08%)
Aug 27, 2009
79.59
81.24
74.71
74.85
832,895
-2.99(-3.84%)
Aug 26, 2009
78.89
79.50
77.15
77.84
820,845
+0.92(+1.20%)
Aug 25, 2009
71.63
78.52
70.26
76.92
1,154,064
+4.48(+6.18%)
Aug 24, 2009
71.02
72.44
70.53
72.44
669,190
-0.31(-0.43%)
Aug 21, 2009
72.47
74.07
70.80
72.75
874,841
-2.05(-2.74%)
Aug 20, 2009
73.79
75.44
72.70
74.80
640,747
+1.64(+2.24%)
Aug 19, 2009
80.55
80.71
71.66
73.16
1,173,884
-5.51(-7.00%)
Aug 18, 2009
84.87
84.87
77.76
78.67
644,289
-7.22(-8.40%)
Aug 17, 2009
85.09
86.51
83.49
85.89
567,894
+4.30(+5.27%)
Aug 14, 2009
75.33
82.50
75.16
81.59
745,557
+7.07(+9.49%)
Aug 13, 2009
75.03
76.86
73.65
74.52
486,476
-1.85(-2.42%)
Aug 12, 2009
77.91
77.91
75.10
76.37
607,848
-1.88(-2.40%)
Aug 11, 2009
76.50
79.32
76.22
78.25
643,732
+3.70(+4.96%)
Aug 10, 2009
74.24
76.10
73.50
74.55
541,371
-0.12(-0.16%)
Aug 07, 2009
73.05
76.00
71.93
74.67
784,837
+1.77(+2.43%)
Aug 06, 2009
73.57
76.25
71.83
72.90
706,650
-0.10(-0.14%)
Aug 05, 2009
73.76
77.47
72.20
73.00
858,424
-1.20(-1.62%)
Aug 04, 2009
74.94
75.80
72.69
74.20
659,738
+0.08(+0.11%)
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
.