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 (%)
Jun 30, 2010
75.53
78.20
73.77
76.41
384,857
+0.62(+0.82%)
Jun 29, 2010
75.28
76.57
75.09
75.79
393,461
+6.88(+9.98%)
Jun 25, 2010
68.91
72.86
68.70
68.91
431,409
-5.70(-7.64%)
Jun 24, 2010
74.61
76.37
73.87
74.61
340
-0.72(-0.96%)
Jun 23, 2010
73.67
76.56
73.41
75.33
563,387
+3.48(+4.85%)
Jun 22, 2010
70.13
71.86
69.22
71.84
2,740
+1.36(+1.94%)
Jun 21, 2010
67.49
71.50
67.26
70.48
577,156
+0.44(+0.63%)
Jun 18, 2010
70.04
72.60
69.86
70.04
184,639
-1.20(-1.69%)
Jun 17, 2010
69.23
71.80
69.05
71.24
345,661
+1.64(+2.36%)
Jun 16, 2010
71.58
72.30
68.63
69.60
331,844
-1.33(-1.87%)
Jun 15, 2010
73.50
73.65
70.83
70.93
2,500
-3.98(-5.31%)
Jun 14, 2010
73.26
76.19
72.38
74.91
257,157
-0.50(-0.66%)
Jun 11, 2010
75.99
77.54
74.00
75.41
163,375
+2.33(+3.18%)
Jun 10, 2010
73.78
74.80
72.37
73.08
267,162
-3.85(-5.00%)
Jun 09, 2010
77.23
77.65
75.41
76.93
330,139
-3.53(-4.39%)
Jun 08, 2010
81.55
82.72
80.21
80.46
140,827
-2.23(-2.70%)
Jun 07, 2010
81.52
83.31
79.85
82.69
181,163
+0.35(+0.43%)
Jun 04, 2010
82.34
82.87
77.51
82.34
321,057
+7.06(+9.38%)
Jun 03, 2010
77.79
79.61
74.61
75.28
533,225
-1.93(-2.50%)
Jun 02, 2010
79.09
79.71
76.47
77.21
254,296
-2.89(-3.61%)
Jun 01, 2010
77.78
80.11
73.59
80.10
502,769
+4.00(+5.26%)
May 28, 2010
76.10
77.43
74.97
76.10
638,731
+0.72(+0.96%)
May 27, 2010
77.60
77.90
75.35
75.38
244,048
-4.82(-6.01%)
May 26, 2010
81.11
81.22
79.24
80.20
185,149
-1.97(-2.40%)
May 25, 2010
84.62
84.68
82.14
82.17
336,124
+0.84(+1.03%)
May 24, 2010
80.66
81.53
80.34
81.33
135,540
+0.24(+0.30%)
May 21, 2010
82.17
82.54
79.93
81.09
327,865
-0.36(-0.44%)
May 20, 2010
82.59
82.79
79.88
81.45
413,553
+3.68(+4.73%)
May 19, 2010
78.42
80.00
77.39
77.77
355,732
-0.06(-0.08%)
May 18, 2010
74.89
78.60
74.76
77.83
299,747
+1.14(+1.49%)
May 17, 2010
75.12
77.77
74.93
76.69
296,778
+2.53(+3.41%)
May 14, 2010
74.16
74.95
71.60
74.16
333,255
+3.61(+5.12%)
May 13, 2010
70.06
70.84
69.12
70.55
346,185
+1.85(+2.69%)
May 12, 2010
68.47
69.97
67.50
68.70
341,195
-0.08(-0.12%)
May 11, 2010
67.86
69.13
67.60
68.78
392
+1.21(+1.79%)
May 10, 2010
68.89
69.03
67.50
67.57
427,499
-2.66(-3.79%)
May 07, 2010
69.12
71.43
68.50
70.23
992,321
+1.67(+2.44%)
May 06, 2010
65.88
70.87
64.85
68.56
500
+3.86(+5.97%)
May 05, 2010
64.45
64.99
62.44
64.70
1,100,866
+3.55(+5.81%)
May 04, 2010
58.62
61.17
58.58
61.15
200
+4.67(+8.27%)
May 03, 2010
56.90
56.90
55.24
56.48
486,712
-0.31(-0.54%)
Apr 30, 2010
56.61
57.91
56.08
56.79
657,636
-0.87(-1.51%)
Apr 29, 2010
58.82
58.82
57.52
57.66
701,680
-3.08(-5.07%)
Apr 28, 2010
61.38
62.58
60.46
60.74
462,334
-1.66(-2.66%)
Apr 27, 2010
60.31
62.58
59.15
62.40
100
+2.81(+4.72%)
Apr 26, 2010
58.23
59.81
57.98
59.59
270,157
+1.61(+2.78%)
Apr 23, 2010
60.66
61.02
57.93
57.98
416,687
-1.84(-3.08%)
Apr 22, 2010
61.51
62.70
59.67
59.82
415,597
+0.00(+0.00%)
Apr 21, 2010
59.44
61.00
58.92
59.82
100
+0.07(+0.12%)
Apr 20, 2010
60.08
60.25
58.87
59.75
400
-0.62(-1.03%)
Apr 19, 2010
61.50
61.63
60.37
60.37
666,295
+1.52(+2.58%)
Apr 16, 2010
57.62
59.61
56.82
58.85
963,653
+3.14(+5.64%)
Apr 15, 2010
55.23
56.31
55.00
55.71
389,813
+0.13(+0.23%)
Apr 14, 2010
57.32
57.94
55.20
55.58
601,424
-2.50(-4.30%)
Apr 13, 2010
58.23
59.88
57.60
58.08
511,397
+0.18(+0.31%)
Apr 12, 2010
57.49
58.06
56.40
57.90
309,085
+0.66(+1.15%)
Apr 09, 2010
56.09
58.30
55.69
57.24
592,176
+0.72(+1.27%)
Apr 08, 2010
57.53
58.06
56.09
56.52
642,486
+0.26(+0.46%)
Apr 07, 2010
54.95
56.51
54.69
56.26
978,022
+1.37(+2.50%)
Apr 06, 2010
55.01
55.40
54.42
54.89
586,433
+0.12(+0.22%)
Apr 05, 2010
56.28
56.59
54.65
54.77
856,934
-2.43(-4.25%)
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
.