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 28, 2013
43.54
44.59
43.50
44.41
231,729
+0.80(+1.83%)
Feb 27, 2013
44.00
44.05
43.24
43.61
231,892
-0.20(-0.46%)
Feb 26, 2013
43.56
44.18
43.17
43.81
181,086
+0.63(+1.46%)
Feb 22, 2013
43.60
43.86
43.17
43.18
172,160
-0.37(-0.85%)
Feb 21, 2013
43.43
43.77
43.02
43.55
325,697
+1.58(+3.76%)
Feb 20, 2013
40.13
42.52
40.02
41.97
457,255
+1.77(+4.40%)
Feb 19, 2013
40.85
41.04
40.18
40.20
149,218
-0.49(-1.20%)
Feb 15, 2013
40.80
41.26
40.68
40.69
417,138
+1.18(+2.99%)
Feb 14, 2013
39.49
39.75
39.28
39.51
146,207
-0.18(-0.45%)
Feb 13, 2013
39.18
40.12
39.04
39.69
185,155
+0.19(+0.48%)
Feb 12, 2013
39.57
39.72
39.29
39.50
163,131
-0.34(-0.85%)
Feb 11, 2013
41.08
41.33
39.81
39.84
273,650
-0.98(-2.41%)
Feb 08, 2013
40.38
41.25
40.25
40.82
138,425
+0.02(+0.05%)
Feb 07, 2013
39.92
41.02
39.83
40.80
221,482
+0.79(+1.97%)
Feb 06, 2013
41.14
41.23
39.91
40.01
273,105
-0.60(-1.48%)
Feb 04, 2013
40.38
40.78
40.00
40.61
160,318
+1.21(+3.07%)
Feb 01, 2013
40.07
40.29
39.00
39.40
153,367
-0.08(-0.20%)
Jan 31, 2013
39.82
39.95
39.36
39.48
154,868
+0.48(+1.23%)
Jan 30, 2013
39.20
39.62
38.91
39.00
194,365
-0.53(-1.34%)
Jan 29, 2013
39.85
40.10
39.21
39.53
271,823
-0.97(-2.40%)
Jan 28, 2013
40.37
41.40
40.32
40.50
106,541
-0.42(-1.03%)
Jan 25, 2013
40.66
41.44
40.54
40.92
127,626
-0.03(-0.07%)
Jan 24, 2013
40.88
41.13
40.31
40.95
134,151
-0.35(-0.85%)
Jan 23, 2013
40.52
41.94
40.28
41.30
199,438
+1.01(+2.51%)
Jan 22, 2013
40.81
40.95
40.12
40.29
159,448
-0.63(-1.54%)
Jan 18, 2013
41.11
41.53
40.90
40.92
238,773
-0.27(-0.66%)
Jan 17, 2013
41.12
41.35
40.48
41.19
380,980
-1.09(-2.58%)
Jan 16, 2013
42.92
43.04
42.13
42.28
187,016
-0.68(-1.58%)
Jan 15, 2013
42.31
43.20
42.27
42.96
146,295
+0.69(+1.63%)
Jan 14, 2013
42.71
43.46
42.20
42.27
191,266
-0.52(-1.22%)
Jan 11, 2013
43.28
43.78
42.73
42.79
236,804
+0.19(+0.46%)
Jan 10, 2013
42.25
42.80
42.18
42.60
248,833
-0.69(-1.59%)
Jan 09, 2013
43.12
43.70
42.82
43.29
186,150
+0.16(+0.37%)
Jan 08, 2013
42.96
43.66
42.89
43.13
97,321
-0.06(-0.14%)
Jan 07, 2013
43.70
43.78
43.10
43.19
133,377
-0.22(-0.51%)
Jan 04, 2013
43.82
44.15
43.31
43.41
326,178
-0.34(-0.78%)
Jan 03, 2013
43.44
43.79
43.18
43.75
179,189
+0.23(+0.53%)
Jan 02, 2013
42.94
43.82
42.84
43.52
356,734
-1.17(-2.62%)
Dec 31, 2012
46.10
46.11
44.28
44.69
253,453
-0.95(-2.08%)
Dec 28, 2012
45.26
46.15
45.07
45.64
196,293
+0.38(+0.84%)
Dec 27, 2012
45.32
46.40
45.20
45.26
237,436
-0.13(-0.29%)
Dec 26, 2012
45.69
46.00
45.18
45.39
302,961
-2.63(-5.48%)
Dec 24, 2012
48.16
48.39
47.98
48.02
53,846
+0.31(+0.65%)
Dec 21, 2012
48.27
48.64
47.71
47.71
301,866
+1.09(+2.34%)
Dec 20, 2012
46.88
47.36
45.95
46.62
240,776
-0.13(-0.28%)
Dec 19, 2012
47.95
48.10
46.15
46.75
208,932
-1.40(-2.91%)
Dec 18, 2012
48.44
48.88
47.95
48.15
77,574
-0.58(-1.19%)
Dec 17, 2012
49.15
49.23
48.48
48.73
82,013
-0.55(-1.12%)
Dec 14, 2012
49.79
50.01
49.28
49.28
71,919
-0.61(-1.22%)
Dec 13, 2012
49.83
50.30
49.20
49.89
79,142
+0.57(+1.16%)
Dec 12, 2012
49.18
50.00
48.31
49.32
180,223
-0.92(-1.83%)
Dec 11, 2012
50.38
50.95
50.21
50.24
105,672
-0.26(-0.51%)
Dec 10, 2012
49.74
50.83
49.50
50.50
118,766
+0.45(+0.90%)
Dec 07, 2012
49.72
50.34
49.35
50.05
121,663
+0.33(+0.66%)
Dec 06, 2012
49.50
50.40
49.21
49.72
165,918
+1.58(+3.28%)
Dec 05, 2012
47.61
48.56
47.47
48.14
153,259
+0.54(+1.13%)
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
.