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 (%)
Apr 30, 2009
177.70
178.24
171.15
173.93
109,943
-0.95(-0.54%)
Apr 29, 2009
177.50
178.42
172.33
174.88
87,329
-8.18(-4.47%)
Apr 28, 2009
188.24
188.28
180.22
183.06
57,203
+2.82(+1.56%)
Apr 27, 2009
191.22
191.36
173.67
180.24
157,034
+9.61(+5.63%)
Apr 24, 2009
172.95
175.37
169.71
170.63
94,044
-12.07(-6.61%)
Apr 23, 2009
184.59
190.05
182.70
182.70
80,101
-6.27(-3.32%)
Apr 22, 2009
191.07
194.67
186.99
188.97
102,808
-0.15(-0.08%)
Apr 21, 2009
200.94
201.24
185.70
189.12
113,474
-1.27(-0.67%)
Apr 20, 2009
184.56
191.88
183.07
190.39
155,071
+25.23(+15.28%)
Apr 17, 2009
161.28
167.00
161.00
165.16
49,712
-0.74(-0.45%)
Apr 16, 2009
165.40
169.44
164.00
165.90
87,743
-0.16(-0.10%)
Apr 15, 2009
167.14
171.35
163.17
166.06
184,774
-0.84(-0.50%)
Apr 14, 2009
162.22
167.41
156.48
166.90
192,105
+4.90(+3.02%)
Apr 13, 2009
167.11
169.99
152.50
162.00
163,472
+10.50(+6.93%)
Apr 09, 2009
153.35
159.57
150.05
151.50
146,371
-13.65(-8.27%)
Apr 08, 2009
176.15
177.00
155.36
165.15
224,574
-3.93(-2.32%)
Apr 07, 2009
167.01
170.26
163.68
169.08
126,108
+10.61(+6.70%)
Apr 06, 2009
159.84
165.35
152.12
158.47
132,193
+8.95(+5.99%)
Apr 03, 2009
152.27
158.18
147.93
149.52
127,961
-0.26(-0.17%)
Apr 02, 2009
154.75
156.68
146.49
149.78
159,952
-27.62(-15.57%)
Apr 01, 2009
182.22
184.00
175.93
177.40
105,651
+5.40(+3.14%)
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%)
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
.