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 28, 2014
55.39
57.94
55.21
57.59
186,224
+6.59(+12.92%)
Nov 26, 2014
50.77
51.00
51.00
51.00
58,100
+0.35(+0.69%)
Nov 25, 2014
47.88
50.66
47.73
50.65
74,664
+2.02(+4.15%)
Nov 24, 2014
48.13
48.86
47.21
48.63
36,049
+1.01(+2.12%)
Nov 21, 2014
47.76
48.71
47.43
47.62
113,478
-0.96(-1.98%)
Nov 20, 2014
49.40
49.64
48.49
48.58
49,047
-1.44(-2.88%)
Nov 19, 2014
49.76
50.38
49.00
50.02
52,099
-0.07(-0.14%)
Nov 18, 2014
49.43
50.15
49.17
50.09
67,137
+1.28(+2.62%)
Nov 17, 2014
49.41
49.50
48.58
48.81
36,444
+0.38(+0.78%)
Nov 14, 2014
49.53
49.91
48.06
48.43
109,760
-1.42(-2.85%)
Nov 13, 2014
48.19
50.40
47.99
49.85
261,660
+2.31(+4.86%)
Nov 12, 2014
47.29
47.65
46.38
47.54
58,046
+0.82(+1.76%)
Nov 11, 2014
47.13
47.85
46.26
46.72
39,730
-0.31(-0.66%)
Nov 10, 2014
44.68
47.07
44.35
47.03
55,353
+1.35(+2.96%)
Nov 07, 2014
45.74
45.87
44.75
45.68
28,882
-0.58(-1.25%)
Nov 06, 2014
46.56
47.09
46.01
46.26
48,679
+0.94(+2.07%)
Nov 05, 2014
46.89
46.91
44.84
45.32
119,939
-1.75(-3.72%)
Nov 04, 2014
47.00
48.20
46.83
47.07
128,260
+1.27(+2.77%)
Nov 03, 2014
43.70
46.03
43.11
45.80
195,444
+2.56(+5.92%)
Oct 31, 2014
44.10
44.25
43.22
43.24
100,865
+0.11(+0.26%)
Oct 30, 2014
42.58
43.25
42.58
43.13
28,172
+1.08(+2.57%)
Oct 29, 2014
42.12
42.50
41.65
42.05
63,121
-0.84(-1.96%)
Oct 28, 2014
43.23
43.50
42.73
42.89
69,927
-0.54(-1.24%)
Oct 27, 2014
44.30
42.89
43.12
43.43
77,787
+0.54(+1.26%)
Oct 24, 2014
43.00
43.65
42.81
42.89
85,125
+0.54(+1.28%)
Oct 23, 2014
42.82
43.02
42.08
42.35
180,992
-1.29(-2.96%)
Oct 22, 2014
41.55
43.74
41.53
43.64
94,195
+1.63(+3.88%)
Oct 21, 2014
41.76
42.54
41.35
42.01
73,322
-0.25(-0.59%)
Oct 20, 2014
42.75
43.33
41.39
42.26
88,550
+0.26(+0.62%)
Oct 17, 2014
41.97
42.48
41.29
42.00
131,186
-0.43(-1.01%)
Oct 16, 2014
43.99
44.28
40.69
42.43
183,104
-0.84(-1.94%)
Oct 15, 2014
43.30
43.99
42.64
43.27
173,590
+0.33(+0.77%)
Oct 14, 2014
40.65
43.34
40.64
42.94
244,801
+2.46(+6.08%)
Oct 13, 2014
40.38
41.11
39.86
40.48
106,926
+0.40(+1.00%)
Oct 10, 2014
40.45
41.00
39.59
40.08
113,080
-0.28(-0.69%)
Oct 09, 2014
39.00
40.50
39.00
40.36
232,744
+1.93(+5.02%)
Oct 08, 2014
38.31
38.95
38.22
38.43
208,328
+0.81(+2.15%)
Oct 07, 2014
36.85
37.72
36.85
37.62
77,538
+1.39(+3.84%)
Oct 06, 2014
36.99
37.65
36.13
36.23
87,756
-0.72(-1.95%)
Oct 03, 2014
36.11
37.25
35.99
36.95
115,798
+1.27(+3.55%)
Oct 02, 2014
37.00
37.22
35.63
35.68
142,880
-0.50(-1.38%)
Oct 01, 2014
35.26
36.36
34.47
36.18
259,481
+0.59(+1.66%)
Sep 30, 2014
33.77
36.05
33.75
35.59
253,071
+2.02(+6.02%)
Sep 29, 2014
34.56
34.56
33.45
33.57
112,502
-0.67(-1.96%)
Sep 26, 2014
34.70
34.88
33.96
34.24
152,471
-0.65(-1.86%)
Sep 25, 2014
34.41
35.22
34.34
34.89
77,407
+0.36(+1.04%)
Sep 24, 2014
35.41
35.85
34.39
34.53
87,410
-1.08(-3.03%)
Sep 23, 2014
35.93
36.09
35.21
35.61
121,849
-0.49(-1.36%)
Sep 22, 2014
35.69
36.35
35.62
36.10
56,369
+0.71(+2.01%)
Sep 19, 2014
35.50
35.84
35.12
35.39
55,172
+0.13(+0.37%)
Sep 18, 2014
34.28
35.37
34.20
35.26
78,849
+0.67(+1.94%)
Sep 17, 2014
34.10
34.76
33.94
34.59
98,400
+0.49(+1.44%)
Sep 16, 2014
34.94
35.02
33.82
34.10
108,673
-1.31(-3.70%)
Sep 15, 2014
36.00
36.09
35.25
35.41
34,959
-0.36(-1.01%)
Sep 12, 2014
35.31
35.86
35.00
35.77
123,995
+0.63(+1.80%)
Sep 11, 2014
36.48
36.58
34.95
35.14
95,022
-0.81(-2.26%)
Sep 10, 2014
35.65
36.40
35.65
35.95
252,282
+0.65(+1.84%)
Sep 09, 2014
35.02
35.50
34.95
35.30
43,938
+0.18(+0.52%)
Sep 08, 2014
35.74
35.82
35.06
35.12
192,180
+0.44(+1.27%)
Sep 05, 2014
34.03
35.11
34.03
34.68
67,879
+0.73(+2.15%)
Sep 04, 2014
33.82
34.26
33.59
33.95
56,526
+0.42(+1.25%)
Sep 03, 2014
34.33
34.43
33.14
33.53
151,412
-1.44(-4.12%)
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
.