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 31, 2019
60.30
63.31
60.30
63.31
7,600
+5.16(+8.88%)
May 30, 2019
56.16
59.00
56.16
58.15
6,142
+3.39(+6.19%)
May 29, 2019
56.38
57.09
54.76
54.76
3,636
+0.06(+0.12%)
May 28, 2019
53.50
55.00
53.50
54.70
3,189
-0.30(-0.55%)
May 24, 2019
55.99
56.00
55.00
55.00
4,900
-0.68(-1.22%)
May 23, 2019
54.70
56.50
54.10
55.68
11,428
+4.30(+8.37%)
May 22, 2019
50.24
51.54
50.24
51.38
3,978
+2.41(+4.91%)
May 21, 2019
48.97
48.97
48.97
48.97
90
-0.02(-0.04%)
May 20, 2019
49.50
49.50
49.00
49.00
191
-0.27(-0.55%)
May 17, 2019
49.05
49.27
49.01
49.27
600
+0.77(+1.59%)
May 16, 2019
48.93
49.00
48.20
48.49
3,839
-1.47(-2.93%)
May 15, 2019
50.60
51.25
49.96
49.96
1,342
-0.64(-1.26%)
May 14, 2019
49.98
51.00
49.98
50.60
1,087
-1.27(-2.45%)
May 13, 2019
50.50
52.00
50.50
51.87
3,192
+1.39(+2.75%)
May 10, 2019
50.48
50.48
50.48
50.48
100
-0.25(-0.49%)
May 09, 2019
51.84
51.84
50.73
50.73
493
+0.38(+0.74%)
May 08, 2019
50.51
51.62
50.00
50.35
1,344
-0.74(-1.44%)
May 07, 2019
50.50
52.00
50.50
51.09
4,796
+1.93(+3.92%)
May 06, 2019
49.90
50.60
49.06
49.16
2,741
-1.24(-2.45%)
May 03, 2019
50.00
50.45
50.00
50.40
2,900
-0.10(-0.20%)
May 02, 2019
50.75
51.50
50.47
50.50
5,076
+2.90(+6.10%)
May 01, 2019
48.00
48.00
47.59
47.59
251
-0.31(-0.64%)
Apr 30, 2019
47.35
47.90
47.35
47.90
1,883
-0.17(-0.35%)
Apr 29, 2019
48.26
49.76
48.00
48.07
2,221
-0.89(-1.81%)
Apr 26, 2019
47.33
50.00
47.33
48.96
7,900
+3.71(+8.19%)
Apr 25, 2019
44.00
45.77
44.00
45.25
1,532
+1.50(+3.43%)
Apr 24, 2019
43.80
45.35
43.60
43.75
3,436
+0.26(+0.59%)
Apr 23, 2019
44.00
44.00
43.22
43.49
6,998
-1.01(-2.26%)
Apr 22, 2019
45.74
45.74
44.30
44.50
11,813
-3.05(-6.42%)
Apr 18, 2019
48.29
48.29
47.55
47.55
300
+0.70(+1.50%)
Apr 17, 2019
47.01
47.56
46.82
46.85
885
-0.47(-0.99%)
Apr 16, 2019
48.10
49.50
46.89
47.32
3,496
-1.22(-2.52%)
Apr 15, 2019
48.81
48.81
48.02
48.54
709
+1.06(+2.24%)
Apr 12, 2019
47.50
47.50
46.60
47.48
1,200
-0.36(-0.76%)
Apr 11, 2019
47.60
49.26
46.90
47.84
3,631
+1.21(+2.59%)
Apr 10, 2019
46.80
47.68
46.20
46.63
4,243
-0.97(-2.04%)
Apr 09, 2019
47.68
47.68
47.45
47.60
1,623
+0.51(+1.07%)
Apr 08, 2019
48.98
48.98
46.90
47.10
8,937
-1.50(-3.09%)
Apr 05, 2019
50.06
50.69
48.60
48.60
9,200
-1.88(-3.72%)
Apr 04, 2019
51.05
51.05
49.70
50.48
5,202
+0.32(+0.63%)
Apr 03, 2019
50.15
50.20
49.68
50.16
4,968
+0.27(+0.54%)
Apr 02, 2019
50.80
51.44
49.50
49.89
6,983
-1.88(-3.63%)
Apr 01, 2019
53.15
53.15
51.33
51.77
6,157
-2.38(-4.39%)
Mar 29, 2019
54.11
54.98
53.95
54.14
3,200
-1.56(-2.81%)
Mar 28, 2019
55.99
56.00
55.71
55.71
301
+0.08(+0.14%)
Mar 27, 2019
55.63
55.63
55.63
55.63
0
+1.32(+2.42%)
Mar 26, 2019
54.58
54.97
52.90
54.31
409
-0.96(-1.73%)
Mar 25, 2019
57.18
58.00
55.27
55.27
1,795
-0.59(-1.06%)
Mar 22, 2019
54.96
57.63
54.96
55.86
1,700
+1.08(+1.97%)
Mar 21, 2019
54.45
54.78
53.10
54.78
527
+1.15(+2.15%)
Mar 20, 2019
57.00
57.00
53.62
53.62
3,236
-2.21(-3.95%)
Mar 19, 2019
55.19
56.00
55.19
55.83
989
-0.28(-0.50%)
Mar 18, 2019
56.25
56.25
55.50
56.12
1,265
-0.91(-1.60%)
Mar 15, 2019
57.64
58.12
57.03
57.03
1,000
+0.13(+0.23%)
Mar 14, 2019
57.34
57.34
56.50
56.90
1,842
+0.04(+0.07%)
Mar 13, 2019
58.50
58.51
56.86
56.86
3,677
-3.00(-5.02%)
Mar 12, 2019
60.00
60.00
59.80
59.86
352
-0.63(-1.04%)
Mar 11, 2019
60.50
60.50
60.00
60.49
1,357
-0.89(-1.45%)
Mar 08, 2019
63.50
64.49
61.38
61.38
6,000
+0.75(+1.24%)
Mar 07, 2019
60.36
61.11
60.01
60.63
1,177
-0.73(-1.19%)
Mar 06, 2019
61.07
62.00
61.07
61.36
822
+0.75(+1.24%)
Mar 05, 2019
60.50
60.61
60.50
60.61
128
+0.07(+0.12%)
Mar 04, 2019
60.88
60.88
60.53
60.53
533
-1.47(-2.36%)
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
.