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 (%)
Nov 30, 2012
47.73
47.89
46.98
47.11
138,876
-1.25(-2.58%)
Nov 29, 2012
47.62
48.50
47.32
48.36
167,014
-1.20(-2.42%)
Nov 28, 2012
50.91
51.10
49.54
49.56
87,140
+0.54(+1.10%)
Nov 27, 2012
48.53
49.38
48.26
49.02
142,488
+0.68(+1.41%)
Nov 26, 2012
48.69
48.90
48.15
48.34
101,269
+0.51(+1.07%)
Nov 23, 2012
48.58
48.58
47.47
47.83
62,204
-0.65(-1.34%)
Nov 21, 2012
49.11
49.93
48.38
48.48
118,285
-0.64(-1.30%)
Nov 20, 2012
47.68
50.15
47.27
49.12
214,914
+2.33(+4.98%)
Nov 19, 2012
47.32
47.37
46.07
46.79
211,361
-2.42(-4.92%)
Nov 16, 2012
49.55
50.06
48.84
49.21
131,526
-1.28(-2.54%)
Nov 15, 2012
49.11
51.41
48.55
50.49
237,441
+0.81(+1.63%)
Nov 14, 2012
50.41
50.88
49.19
49.68
253,379
-1.06(-2.09%)
Nov 13, 2012
51.14
51.22
49.92
50.74
128,873
+0.46(+0.91%)
Nov 12, 2012
49.73
50.64
49.23
50.28
164,569
+0.56(+1.13%)
Nov 09, 2012
51.09
51.19
48.97
49.72
260,094
-1.35(-2.64%)
Nov 08, 2012
51.16
51.74
50.42
51.07
231,879
-0.34(-0.66%)
Nov 07, 2012
49.00
52.01
48.92
51.41
389,327
+4.24(+8.99%)
Nov 06, 2012
49.25
49.74
46.20
47.17
304,051
-2.92(-5.83%)
Nov 05, 2012
50.93
51.18
49.99
50.09
140,364
-0.95(-1.86%)
Nov 02, 2012
49.16
51.34
49.15
51.04
262,382
+2.26(+4.63%)
Nov 01, 2012
49.46
49.69
47.98
48.78
167,176
-0.90(-1.81%)
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%)
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
.