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, 2017
123.50
124.10
121.10
121.71
3,576
-1.15(-0.94%)
Mar 30, 2017
125.46
125.46
122.85
122.87
6,055
-3.48(-2.76%)
Mar 29, 2017
128.31
128.31
126.35
126.35
6,668
-3.94(-3.02%)
Mar 28, 2017
131.36
131.36
129.15
130.29
4,675
-2.10(-1.59%)
Mar 27, 2017
135.00
135.01
132.38
132.39
7,135
+0.89(+0.68%)
Mar 24, 2017
132.75
133.50
131.40
131.50
9,395
-1.41(-1.06%)
Mar 23, 2017
133.45
133.50
132.75
132.91
5,486
+0.78(+0.59%)
Mar 22, 2017
133.00
135.50
130.56
132.13
11,970
+0.87(+0.66%)
Mar 21, 2017
128.83
132.00
128.01
131.25
17,154
+2.96(+2.31%)
Mar 20, 2017
129.98
130.00
127.90
128.29
11,032
+0.47(+0.37%)
Mar 17, 2017
127.20
128.30
125.84
127.82
3,823
+0.25(+0.20%)
Mar 16, 2017
126.21
128.19
126.21
127.57
3,157
+0.32(+0.25%)
Mar 15, 2017
129.65
129.92
127.11
127.25
23,491
-3.17(-2.43%)
Mar 14, 2017
131.34
132.50
130.42
130.42
12,899
+2.00(+1.56%)
Mar 13, 2017
129.80
129.87
128.10
128.42
8,462
-0.50(-0.39%)
Mar 10, 2017
124.60
129.25
124.60
128.92
33,476
+4.32(+3.47%)
Mar 09, 2017
124.96
128.73
123.95
124.60
28,160
+1.75(+1.43%)
Mar 08, 2017
114.85
123.22
113.34
122.85
19,666
+10.07(+8.93%)
Mar 07, 2017
111.14
112.85
111.14
112.78
4,127
+0.38(+0.34%)
Mar 06, 2017
111.84
112.90
111.76
112.40
2,644
+1.10(+0.99%)
Mar 03, 2017
112.85
112.85
111.20
111.30
3,506
-1.81(-1.60%)
Mar 02, 2017
113.04
114.00
112.48
113.11
12,816
+2.34(+2.11%)
Mar 01, 2017
109.36
111.11
109.00
110.77
2,870
+0.12(+0.11%)
Feb 28, 2017
111.35
112.76
110.65
110.65
7,796
+1.38(+1.26%)
Feb 27, 2017
107.93
109.47
107.93
109.27
2,625
-0.23(-0.21%)
Feb 24, 2017
108.99
109.94
108.99
109.50
2,248
+0.56(+0.51%)
Feb 23, 2017
107.86
109.56
107.30
108.94
9,844
-1.46(-1.32%)
Feb 22, 2017
111.00
111.60
110.40
110.40
6,350
+1.37(+1.26%)
Feb 21, 2017
107.00
109.03
107.00
109.03
15,630
-1.39(-1.26%)
Feb 17, 2017
110.42
110.42
110.42
0
-0.49(-0.44%)
Feb 16, 2017
109.50
112.74
109.50
110.91
3,433
+0.34(+0.31%)
Feb 15, 2017
111.64
111.64
109.45
110.57
2,856
+0.00(+0.00%)
Feb 14, 2017
109.43
110.59
109.05
110.57
2,948
-1.02(-0.91%)
Feb 13, 2017
111.90
111.90
110.51
111.59
5,562
+2.99(+2.75%)
Feb 10, 2017
108.54
108.97
107.82
108.60
10,534
-2.98(-2.67%)
Feb 09, 2017
111.25
111.69
111.00
111.58
3,539
-1.69(-1.49%)
Feb 08, 2017
114.60
115.94
111.32
113.26
21,625
+0.48(+0.42%)
Feb 07, 2017
113.37
114.25
112.79
112.79
10,539
+2.31(+2.09%)
Feb 06, 2017
108.75
110.90
108.75
110.48
2,938
+2.03(+1.87%)
Feb 03, 2017
107.65
108.45
106.50
108.45
3,024
+0.45(+0.42%)
Feb 02, 2017
108.18
108.85
106.00
108.00
17,434
-1.72(-1.57%)
Feb 01, 2017
111.00
111.93
108.75
109.72
7,760
-2.38(-2.12%)
Jan 31, 2017
111.86
112.94
110.44
112.10
9,156
-0.35(-0.31%)
Jan 30, 2017
111.46
112.25
111.46
112.45
5,960
+1.45(+1.31%)
Jan 27, 2017
110.40
112.50
110.40
111.00
5,433
+1.75(+1.60%)
Jan 26, 2017
111.00
111.00
108.51
109.25
12,548
-3.38(-3.00%)
Jan 25, 2017
112.00
113.22
110.60
112.63
13,276
+1.91(+1.73%)
Jan 24, 2017
110.64
110.83
108.85
110.72
5,242
-1.08(-0.97%)
Jan 23, 2017
112.00
112.93
111.43
111.80
15,384
+1.80(+1.64%)
Jan 20, 2017
109.00
110.25
108.50
110.00
3,040
-2.82(-2.50%)
Jan 19, 2017
112.71
113.93
112.01
112.82
3,780
-0.80(-0.70%)
Jan 18, 2017
112.74
113.80
111.75
113.62
9,648
+3.10(+2.80%)
Jan 17, 2017
107.02
110.52
107.00
110.52
3,625
+0.87(+0.79%)
Jan 13, 2017
109.65
109.65
109.65
0
+1.15(+1.06%)
Jan 12, 2017
106.93
108.50
106.00
108.50
4,974
-2.39(-2.16%)
Jan 11, 2017
113.06
114.20
108.20
110.89
8,361
-3.04(-2.67%)
Jan 10, 2017
109.88
114.18
109.88
113.93
10,961
+2.93(+2.64%)
Jan 09, 2017
107.28
111.00
107.28
111.00
5,089
+5.94(+5.65%)
Jan 06, 2017
104.99
106.20
103.40
105.06
4,298
+0.05(+0.05%)
Jan 05, 2017
104.75
108.09
103.75
105.01
4,267
-2.77(-2.57%)
Jan 04, 2017
109.00
109.98
106.61
107.78
3,901
-1.04(-0.95%)
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
.