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 (%)
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%)
Nov 01, 2018
59.00
62.42
58.97
61.37
15,185
+2.90(+4.96%)
Oct 31, 2018
57.99
58.80
57.00
58.47
3,787
+1.27(+2.22%)
Oct 30, 2018
57.62
57.62
56.33
57.20
2,378
+1.95(+3.53%)
Oct 29, 2018
55.25
55.25
55.25
55.25
169
+0.00(+0.00%)
Oct 26, 2018
56.85
56.85
54.77
55.25
11,800
-0.33(-0.59%)
Oct 25, 2018
55.50
55.59
55.50
55.58
1,641
-1.12(-1.98%)
Oct 24, 2018
55.53
56.70
55.28
56.70
3,977
-0.10(-0.18%)
Oct 23, 2018
54.90
57.25
54.60
56.80
9,086
+4.05(+7.68%)
Oct 22, 2018
54.10
54.52
52.75
52.75
3,325
-0.22(-0.42%)
Oct 19, 2018
52.97
52.97
52.97
52.97
300
-0.49(-0.92%)
Oct 18, 2018
53.65
54.00
52.89
53.46
6,222
+1.29(+2.47%)
Oct 17, 2018
50.96
52.55
50.93
52.17
2,644
+2.43(+4.89%)
Oct 16, 2018
49.77
49.77
49.74
49.74
824
-0.45(-0.90%)
Oct 15, 2018
50.70
51.00
49.88
50.19
5,194
-1.31(-2.54%)
Oct 12, 2018
50.80
51.50
50.20
51.50
3,100
+0.25(+0.49%)
Oct 11, 2018
49.74
51.75
49.41
51.25
24,420
+2.74(+5.65%)
Oct 10, 2018
48.30
48.65
47.68
48.51
7,259
+2.19(+4.72%)
Oct 09, 2018
47.40
47.40
46.32
46.32
1,059
-0.31(-0.66%)
Oct 08, 2018
48.62
48.62
46.63
46.63
1,320
-0.88(-1.85%)
Oct 05, 2018
47.56
47.56
46.40
47.51
1,600
+0.76(+1.62%)
Oct 04, 2018
46.18
47.66
46.18
46.75
9,215
+0.57(+1.24%)
Oct 03, 2018
47.50
48.40
45.69
46.18
8,859
-1.68(-3.52%)
Oct 02, 2018
47.10
47.89
47.04
47.86
2,184
+0.37(+0.79%)
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
.