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 (%)
May 29, 2009
81.70
88.94
80.80
80.90
686,068
-12.25(-13.15%)
May 28, 2009
97.92
99.01
87.50
93.15
728,331
-8.78(-8.61%)
May 27, 2009
102.42
108.10
98.26
101.93
469,638
-6.51(-6.00%)
May 26, 2009
124.39
124.75
106.84
108.44
302,194
-4.26(-3.78%)
May 22, 2009
115.91
119.73
112.01
112.70
109,908
-3.79(-3.25%)
May 21, 2009
119.58
123.50
113.46
116.49
193,235
+5.53(+4.98%)
May 20, 2009
115.38
115.66
108.50
110.96
392,878
-12.74(-10.30%)
May 19, 2009
124.02
130.11
120.52
123.70
191,138
-0.90(-0.72%)
May 18, 2009
132.24
133.50
124.03
124.60
253,046
-17.75(-12.47%)
May 15, 2009
133.44
144.40
128.46
142.35
177,765
+14.10(+10.99%)
May 14, 2009
133.95
136.75
124.49
128.25
203,592
-3.10(-2.36%)
May 13, 2009
126.93
134.02
119.49
131.35
306,224
+5.67(+4.51%)
May 12, 2009
122.37
129.97
121.99
125.68
179,061
-3.96(-3.05%)
May 11, 2009
131.12
134.15
126.50
129.64
152,606
+3.33(+2.64%)
May 08, 2009
131.26
134.10
125.00
126.31
172,174
-13.82(-9.86%)
May 07, 2009
126.60
145.12
125.29
140.13
175,581
-0.55(-0.39%)
May 06, 2009
145.81
147.70
138.83
140.68
152,890
-13.94(-9.02%)
May 05, 2009
153.36
157.07
150.01
154.62
97,243
+3.92(+2.60%)
May 04, 2009
158.22
158.28
150.54
150.70
166,941
-11.75(-7.23%)
May 01, 2009
169.61
169.61
156.76
162.45
175,735
-11.48(-6.60%)
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%)
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
.