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 31, 2012
49.56
49.86
48.71
49.68
173,477
-0.01(-0.02%)
Oct 26, 2012
50.03
49.69
49.69
49.69
146,200
+0.03(+0.06%)
Oct 25, 2012
49.32
50.59
49.26
49.66
166,803
-0.39(-0.78%)
Oct 24, 2012
49.42
50.76
49.00
50.05
275,950
+0.86(+1.75%)
Oct 23, 2012
48.78
50.16
48.74
49.19
327,164
+3.53(+7.73%)
Oct 19, 2012
42.89
45.83
42.82
45.66
362,519
+1.89(+4.32%)
Oct 18, 2012
44.67
44.96
43.24
43.77
170,780
+0.05(+0.11%)
Oct 17, 2012
43.35
44.13
42.94
43.72
279,223
+0.02(+0.05%)
Oct 16, 2012
44.15
44.30
43.54
43.70
166,074
-0.30(-0.68%)
Oct 15, 2012
44.99
45.73
43.70
44.00
234,348
+0.06(+0.14%)
Oct 12, 2012
43.63
44.52
43.20
43.94
225,712
+0.64(+1.48%)
Oct 11, 2012
43.33
44.18
42.95
43.30
224,467
-1.05(-2.37%)
Oct 10, 2012
43.39
44.70
42.28
44.35
413,826
+0.75(+1.72%)
Oct 09, 2012
45.43
45.43
42.99
43.60
451,996
-2.39(-5.20%)
Oct 08, 2012
46.33
46.51
45.87
45.99
51,114
+0.30(+0.66%)
Oct 05, 2012
44.83
46.55
44.83
45.69
229,484
+1.46(+3.30%)
Oct 04, 2012
46.63
46.87
43.99
44.23
345,186
-3.34(-7.02%)
Oct 03, 2012
45.15
47.76
45.15
47.57
314,806
+3.54(+8.04%)
Oct 02, 2012
43.16
44.08
43.12
44.03
107,718
+0.53(+1.22%)
Oct 01, 2012
42.94
43.59
42.52
43.50
79,613
-0.27(-0.62%)
Sep 28, 2012
43.78
44.26
43.43
43.77
106,463
+0.09(+0.21%)
Sep 27, 2012
44.42
44.73
43.54
43.68
132,546
-1.77(-3.89%)
Sep 26, 2012
45.14
46.25
45.14
45.45
234,455
+0.88(+1.98%)
Sep 25, 2012
43.28
44.57
42.93
44.57
171,317
+0.77(+1.76%)
Sep 24, 2012
44.00
44.53
43.70
43.80
189,986
+0.86(+2.00%)
Sep 21, 2012
42.67
43.22
42.42
42.94
141,220
+0.03(+0.07%)
Sep 20, 2012
43.87
44.02
42.91
42.91
169,476
-0.86(-1.96%)
Sep 19, 2012
41.96
44.12
41.96
43.77
546,655
+3.19(+7.86%)
Sep 18, 2012
40.08
40.94
39.76
40.58
272,557
+0.44(+1.10%)
Sep 17, 2012
37.65
41.29
37.35
40.14
828,444
+2.37(+6.28%)
Sep 14, 2012
37.55
38.20
37.04
37.77
302,668
-0.73(-1.90%)
Sep 13, 2012
38.43
39.84
38.29
38.50
612,800
-0.99(-2.51%)
Sep 12, 2012
39.18
39.92
39.03
39.49
237,262
+0.14(+0.36%)
Sep 11, 2012
39.40
39.71
39.17
39.35
282,385
-0.64(-1.60%)
Sep 10, 2012
40.44
40.58
39.72
39.99
160,911
+0.03(+0.08%)
Sep 07, 2012
40.83
41.80
39.65
39.96
505,118
-1.29(-3.13%)
Sep 06, 2012
39.65
41.30
38.88
41.25
652,494
+0.62(+1.53%)
Sep 05, 2012
40.82
41.62
40.52
40.63
230,458
-0.04(-0.10%)
Sep 04, 2012
39.75
41.05
39.71
40.67
227,687
+0.77(+1.93%)
Aug 31, 2012
39.96
41.60
39.41
39.90
486,647
-1.87(-4.48%)
Aug 30, 2012
41.33
42.60
41.18
41.77
164,352
+0.39(+0.94%)
Aug 29, 2012
40.38
41.74
40.35
41.38
233,641
+0.65(+1.60%)
Aug 27, 2012
41.25
42.10
40.73
40.73
278,660
+0.18(+0.44%)
Aug 24, 2012
39.85
40.74
39.15
40.55
276,015
+0.24(+0.60%)
Aug 23, 2012
38.52
40.60
38.27
40.31
330,518
+1.38(+3.54%)
Aug 22, 2012
39.71
39.85
38.67
38.93
489,458
-0.73(-1.84%)
Aug 21, 2012
38.62
39.79
38.35
39.66
432,384
-0.45(-1.12%)
Aug 20, 2012
40.19
41.13
40.02
40.11
278,314
+0.31(+0.78%)
Aug 17, 2012
40.35
41.02
39.77
39.80
371,013
-1.19(-2.90%)
Aug 16, 2012
41.65
42.08
40.36
40.99
307,096
-1.05(-2.50%)
Aug 15, 2012
43.46
43.54
41.30
42.04
282,292
-0.87(-2.03%)
Aug 14, 2012
42.93
43.40
42.38
42.91
212,537
-0.76(-1.74%)
Aug 13, 2012
42.79
44.39
42.65
43.67
173,189
+0.67(+1.56%)
Aug 10, 2012
44.19
44.53
43.00
43.00
171,524
+0.21(+0.49%)
Aug 09, 2012
42.77
43.17
42.06
42.79
165,900
+1.29(+3.11%)
Aug 08, 2012
42.55
43.45
41.50
41.50
433,444
-1.45(-3.38%)
Aug 07, 2012
43.70
43.93
41.88
42.95
524,459
-1.44(-3.24%)
Aug 06, 2012
45.75
45.93
44.16
44.39
447,514
-1.09(-2.40%)
Aug 03, 2012
47.08
47.23
44.84
45.48
570,539
-4.23(-8.51%)
Aug 02, 2012
49.76
50.25
48.51
49.71
296,993
+1.59(+3.30%)
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
.