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 (%)
Mar 31, 2009
178.06
183.54
166.46
172.00
120,789
-4.83(-2.73%)
Mar 30, 2009
162.60
180.89
161.49
176.83
166,316
+45.15(+34.29%)
Mar 26, 2009
129.86
138.95
129.05
131.68
176,347
-9.63(-6.81%)
Mar 25, 2009
145.00
149.90
130.99
141.31
240,765
+4.54(+3.32%)
Mar 24, 2009
141.88
145.12
132.00
136.77
124,154
+3.55(+2.66%)
Mar 23, 2009
137.05
143.14
133.21
133.22
251,717
-14.50(-9.82%)
Mar 20, 2009
153.83
154.93
143.34
147.72
138,779
-6.02(-3.92%)
Mar 19, 2009
149.53
157.00
146.00
153.74
162,156
-10.61(-6.46%)
Mar 18, 2009
169.15
184.04
160.41
164.35
235,270
-4.16(-2.47%)
Mar 17, 2009
179.30
180.93
160.93
168.51
194,525
-16.14(-8.74%)
Mar 16, 2009
200.01
205.65
179.70
184.65
234,920
-8.05(-4.18%)
Mar 13, 2009
181.46
193.08
174.81
192.70
0
+8.61(+4.68%)
Mar 12, 2009
212.41
213.75
180.86
184.09
320,738
-26.88(-12.74%)
Mar 11, 2009
198.40
216.77
190.56
210.97
468,042
+20.26(+10.62%)
Mar 10, 2009
174.13
193.60
171.69
190.71
371,429
+10.21(+5.66%)
Mar 09, 2009
187.79
187.79
168.37
180.50
518,651
-4.50(-2.43%)
Mar 06, 2009
190.82
201.59
184.87
185.00
0
-17.24(-8.52%)
Mar 05, 2009
194.52
209.17
193.00
202.24
277,348
+10.80(+5.64%)
Mar 04, 2009
200.00
204.00
186.00
191.44
345,540
-41.10(-17.67%)
Mar 02, 2009
218.30
235.84
216.48
232.54
185,064
+35.65(+18.11%)
Feb 27, 2009
205.28
210.20
192.31
196.89
0
+2.09(+1.07%)
Feb 26, 2009
199.96
201.46
189.49
194.80
441,162
-17.79(-8.37%)
Feb 25, 2009
224.49
232.24
207.95
212.59
587,675
-18.64(-8.06%)
Feb 24, 2009
240.03
245.84
229.68
231.23
174,667
-12.88(-5.28%)
Feb 23, 2009
225.46
246.05
223.31
244.11
168,032
+13.39(+5.80%)
Feb 20, 2009
244.04
245.97
228.51
230.72
252,374
-2.56(-1.10%)
Feb 19, 2009
238.54
251.91
227.99
233.28
397,506
-17.28(-6.90%)
Feb 18, 2009
241.89
251.04
240.86
250.56
440,839
+7.76(+3.20%)
Feb 17, 2009
232.54
243.58
230.54
242.80
346,651
+27.41(+12.73%)
Feb 13, 2009
208.39
219.41
208.00
215.39
547,989
+5.40(+2.57%)
Feb 12, 2009
215.96
219.22
206.50
209.99
301,106
+0.83(+0.40%)
Feb 11, 2009
200.34
212.87
196.32
209.16
408,656
+10.62(+5.35%)
Feb 10, 2009
172.70
201.61
172.33
198.54
331,565
+14.40(+7.82%)
Feb 09, 2009
173.22
186.05
167.00
184.14
146,283
+0.89(+0.49%)
Feb 06, 2009
197.42
197.51
170.43
183.25
303,336
-1.03(-0.56%)
Feb 05, 2009
190.00
195.01
180.45
184.28
115,687
-6.88(-3.60%)
Feb 04, 2009
179.54
194.60
177.55
191.16
192,097
+6.73(+3.65%)
Feb 03, 2009
194.44
194.44
183.65
184.43
105,871
-6.04(-3.17%)
Feb 02, 2009
189.91
193.34
176.47
190.47
209,685
+10.57(+5.88%)
Jan 30, 2009
173.45
182.32
172.03
179.90
0
-0.38(-0.21%)
Jan 29, 2009
183.49
185.00
175.74
180.28
331,770
+4.87(+2.78%)
Jan 28, 2009
178.82
184.99
168.60
175.41
378,682
-1.91(-1.08%)
Jan 27, 2009
165.23
180.33
164.00
177.32
304,371
+20.28(+12.91%)
Jan 26, 2009
154.74
157.72
141.04
157.04
311,774
+1.45(+0.93%)
Jan 23, 2009
178.29
180.58
149.68
155.59
683,558
-17.45(-10.08%)
Jan 22, 2009
177.77
186.00
167.71
173.04
381,544
+6.69(+4.02%)
Jan 21, 2009
181.10
184.31
165.17
166.35
390,973
-17.95(-9.74%)
Jan 20, 2009
183.03
186.36
167.72
184.30
333,134
+9.57(+5.48%)
Jan 16, 2009
166.33
177.08
164.39
174.73
369,516
+1.95(+1.13%)
Jan 15, 2009
167.16
183.22
167.15
172.78
409,448
+8.22(+5.00%)
Jan 14, 2009
162.21
174.28
162.06
164.56
653,782
+4.13(+2.57%)
Jan 13, 2009
167.10
169.08
156.53
160.43
337,745
-8.02(-4.76%)
Jan 12, 2009
166.97
170.02
163.00
168.45
300,689
+12.35(+7.91%)
Jan 09, 2009
156.90
164.00
153.22
156.10
359,155
+8.10(+5.47%)
Jan 08, 2009
149.99
158.50
147.23
148.00
410,737
+1.63(+1.11%)
Jan 07, 2009
115.54
147.18
115.54
146.37
554,787
+34.51(+30.85%)
Jan 06, 2009
104.38
116.18
101.00
111.86
379,121
-1.05(-0.93%)
Jan 05, 2009
125.37
127.05
108.56
112.91
384,990
-13.30(-10.54%)
Jan 02, 2009
140.68
143.48
124.16
126.21
0
-19.82(-13.57%)
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
.