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 (%)
Feb 29, 2012
35.33
36.90
34.83
35.07
515,763
-0.30(-0.85%)
Feb 28, 2012
34.17
35.65
33.63
35.37
267,107
+0.87(+2.52%)
Feb 27, 2012
33.79
34.86
33.15
34.50
421,250
+1.75(+5.34%)
Feb 24, 2012
33.66
34.30
32.64
32.75
682,451
-1.44(-4.21%)
Feb 23, 2012
35.99
36.40
34.10
34.19
501,665
-1.72(-4.79%)
Feb 22, 2012
36.12
36.21
35.37
35.91
297,865
-0.01(-0.03%)
Feb 21, 2012
36.90
37.12
35.61
35.92
550,156
-1.93(-5.10%)
Feb 17, 2012
37.89
38.45
37.76
37.85
475,542
-0.95(-2.45%)
Feb 16, 2012
39.36
39.56
38.54
38.80
196,361
-0.29(-0.74%)
Feb 15, 2012
39.33
39.73
39.06
39.09
225,219
-0.75(-1.88%)
Feb 14, 2012
39.33
40.52
39.23
39.84
441,473
-0.34(-0.85%)
Feb 13, 2012
40.53
41.25
39.94
40.18
342,308
-1.46(-3.51%)
Feb 10, 2012
42.60
42.73
41.61
41.64
186,960
+0.67(+1.64%)
Feb 09, 2012
40.83
41.28
40.62
40.97
187,676
-0.62(-1.49%)
Feb 08, 2012
40.87
42.30
40.70
41.59
237,584
-0.17(-0.41%)
Feb 07, 2012
43.67
43.68
41.50
41.76
280,618
-1.27(-2.95%)
Feb 06, 2012
43.14
43.50
42.69
43.03
78,457
+0.47(+1.10%)
Feb 03, 2012
43.31
43.65
42.43
42.56
242,820
-1.01(-2.32%)
Feb 02, 2012
43.52
44.59
43.20
43.57
320,535
+0.55(+1.28%)
Feb 01, 2012
41.40
43.08
41.15
43.02
271,019
+1.00(+2.38%)
Jan 31, 2012
39.83
42.50
39.82
42.02
580,943
+0.42(+1.01%)
Jan 30, 2012
41.79
42.04
41.13
41.60
251,952
+0.59(+1.44%)
Jan 27, 2012
41.09
41.43
40.22
41.01
213,845
+0.16(+0.39%)
Jan 26, 2012
39.64
41.33
39.60
40.85
327,324
-0.03(-0.07%)
Jan 25, 2012
42.06
42.78
40.41
40.88
281,112
-0.56(-1.35%)
Jan 24, 2012
42.11
42.15
41.22
41.44
194,561
+0.62(+1.52%)
Jan 23, 2012
41.67
41.69
40.56
40.82
295,860
-1.28(-3.04%)
Jan 20, 2012
41.32
42.35
41.29
42.10
360,803
+1.90(+4.73%)
Jan 19, 2012
39.34
40.58
39.25
40.20
193,616
+0.32(+0.80%)
Jan 18, 2012
39.73
40.70
39.50
39.88
364,532
-0.09(-0.23%)
Jan 17, 2012
40.39
40.96
39.87
39.97
299,003
-1.33(-3.22%)
Jan 13, 2012
41.92
42.46
41.24
41.30
434,681
-0.20(-0.48%)
Jan 12, 2012
38.85
41.80
38.09
41.50
704,170
+1.79(+4.51%)
Jan 11, 2012
39.31
40.08
38.86
39.71
268,913
+0.94(+2.43%)
Jan 10, 2012
38.29
38.82
37.99
38.77
336,788
-0.62(-1.58%)
Jan 09, 2012
39.29
40.45
39.28
39.39
305,771
+0.39(+1.00%)
Jan 06, 2012
38.73
39.82
38.72
39.00
295,479
-0.12(-0.31%)
Jan 05, 2012
38.50
39.27
37.73
39.12
472,456
+1.27(+3.36%)
Jan 04, 2012
38.49
38.72
37.50
37.85
366,968
-3.57(-8.62%)
Dec 30, 2011
41.25
41.60
40.75
41.42
113,885
+0.50(+1.22%)
Dec 29, 2011
40.94
42.00
40.80
40.92
229,776
-0.09(-0.22%)
Dec 28, 2011
39.93
41.36
39.93
41.01
223,219
+1.48(+3.74%)
Dec 27, 2011
40.78
40.80
39.25
39.53
369,626
-1.24(-3.04%)
Dec 23, 2011
40.76
40.98
40.50
40.77
75,640
-0.76(-1.83%)
Dec 21, 2011
42.39
42.75
41.28
41.53
299,712
-1.15(-2.69%)
Dec 20, 2011
43.16
43.37
42.57
42.68
281,485
-2.85(-6.26%)
Dec 19, 2011
45.06
46.04
44.97
45.53
216,295
+0.20(+0.44%)
Dec 16, 2011
45.48
46.48
44.90
45.33
306,283
-0.30(-0.66%)
Dec 15, 2011
44.02
45.75
43.98
45.63
392,391
+1.11(+2.49%)
Dec 14, 2011
42.95
45.05
42.62
44.52
716,756
+3.98(+9.82%)
Dec 13, 2011
41.63
41.63
39.48
40.54
653,314
-1.44(-3.43%)
Dec 12, 2011
41.90
42.43
41.78
41.98
272,277
+1.24(+3.04%)
Dec 09, 2011
42.20
42.37
40.71
40.74
228,167
-1.49(-3.53%)
Dec 08, 2011
40.70
42.30
40.46
42.23
379,090
+2.15(+5.36%)
Dec 07, 2011
39.56
40.75
39.43
40.08
306,343
+0.32(+0.80%)
Dec 06, 2011
39.95
40.25
39.40
39.76
210,147
+0.01(+0.03%)
Dec 05, 2011
38.76
40.31
38.71
39.75
357,985
+0.06(+0.15%)
Dec 02, 2011
39.99
40.71
39.56
39.69
366,363
-0.83(-2.05%)
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
.