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, 2017
154.70
155.82
150.34
150.34
10,145
-7.68(-4.86%)
Jun 29, 2017
156.49
158.02
154.79
158.02
4,231
-0.88(-0.55%)
Jun 28, 2017
161.31
162.32
158.36
158.90
6,564
-2.45(-1.52%)
Jun 27, 2017
164.32
164.32
160.70
161.35
5,464
-4.49(-2.71%)
Jun 26, 2017
169.00
169.37
165.47
165.84
5,058
-2.44(-1.45%)
Jun 23, 2017
170.20
170.20
167.67
168.28
1,313
-1.72(-1.01%)
Jun 22, 2017
169.12
170.00
167.07
170.00
2,545
-1.08(-0.63%)
Jun 21, 2017
165.37
173.13
163.67
171.08
3,707
+5.28(+3.18%)
Jun 20, 2017
165.96
168.13
165.66
165.80
6,253
+5.80(+3.63%)
Jun 19, 2017
156.50
160.00
156.13
160.00
7,598
+2.79(+1.77%)
Jun 16, 2017
156.93
157.74
156.82
157.21
3,708
-1.79(-1.13%)
Jun 15, 2017
158.44
159.15
157.84
159.00
7,772
+1.50(+0.95%)
Jun 14, 2017
149.20
157.80
149.20
157.50
5,557
+9.85(+6.67%)
Jun 13, 2017
149.98
150.81
147.43
147.65
1,267
-0.21(-0.14%)
Jun 12, 2017
147.66
148.31
146.58
147.86
1,038
-2.99(-1.98%)
Jun 09, 2017
151.85
151.85
150.02
150.85
7,055
-1.25(-0.82%)
Jun 08, 2017
153.41
153.41
149.99
152.10
5,483
+0.58(+0.38%)
Jun 07, 2017
141.62
151.52
141.62
151.52
10,165
+14.21(+10.35%)
Jun 06, 2017
143.09
143.70
137.31
137.31
15,296
-5.07(-3.56%)
Jun 05, 2017
144.42
145.00
142.38
142.38
5,693
+1.95(+1.39%)
Jun 02, 2017
141.24
143.50
138.80
140.43
6,038
+2.31(+1.67%)
Jun 01, 2017
136.94
138.12
133.53
138.12
6,841
+0.43(+0.31%)
May 31, 2017
137.11
139.71
136.60
137.69
11,238
+7.49(+5.75%)
May 30, 2017
132.74
133.52
130.00
130.20
4,253
+0.24(+0.19%)
May 26, 2017
133.88
134.50
129.96
129.96
4,088
-5.77(-4.25%)
May 25, 2017
123.99
136.50
122.26
135.73
36,513
+14.38(+11.85%)
May 24, 2017
120.72
122.78
119.90
121.35
7,736
+0.63(+0.52%)
May 23, 2017
122.43
122.44
120.51
120.72
14,296
-2.08(-1.69%)
May 22, 2017
123.23
123.30
121.87
122.80
3,585
-2.08(-1.67%)
May 19, 2017
126.11
126.11
124.61
124.88
5,336
-4.91(-3.78%)
May 18, 2017
130.60
130.60
129.79
129.79
747
-2.26(-1.71%)
May 17, 2017
131.73
132.05
130.05
132.05
5,835
-2.14(-1.59%)
May 16, 2017
130.71
134.19
130.71
134.19
3,958
+2.69(+2.05%)
May 15, 2017
129.50
132.10
129.36
131.50
4,827
-6.30(-4.57%)
May 12, 2017
137.33
139.50
137.33
137.80
5,779
+0.28(+0.21%)
May 11, 2017
136.78
137.85
136.30
137.52
4,727
-1.40(-1.01%)
May 10, 2017
144.29
144.44
138.47
138.92
13,116
-7.90(-5.38%)
May 09, 2017
146.00
149.00
146.00
146.82
7,512
-1.18(-0.80%)
May 08, 2017
145.06
148.00
143.84
148.00
2,396
+2.90(+2.00%)
May 05, 2017
150.09
150.09
144.13
145.10
6,560
-5.05(-3.36%)
May 04, 2017
142.77
150.15
142.77
150.15
35,970
+12.47(+9.06%)
May 03, 2017
137.28
140.00
137.28
137.68
10,236
-1.17(-0.84%)
May 02, 2017
132.18
140.00
132.18
138.85
13,802
+5.35(+4.01%)
May 01, 2017
132.90
133.50
132.90
133.50
429
+2.75(+2.10%)
Apr 28, 2017
129.41
131.63
129.35
130.75
2,926
-0.55(-0.42%)
Apr 27, 2017
132.90
134.81
131.30
131.30
6,222
+1.55(+1.19%)
Apr 26, 2017
130.68
130.68
125.49
129.75
5,334
+2.37(+1.86%)
Apr 25, 2017
130.75
131.59
127.38
127.38
4,488
-3.18(-2.43%)
Apr 24, 2017
129.50
131.00
129.09
130.56
4,090
+2.00(+1.56%)
Apr 21, 2017
124.00
130.00
124.00
128.56
7,201
+4.81(+3.89%)
Apr 20, 2017
122.46
123.75
122.39
123.75
5,514
+1.61(+1.32%)
Apr 19, 2017
112.66
123.04
112.66
122.14
16,645
+9.99(+8.91%)
Apr 18, 2017
113.07
114.02
112.00
112.15
4,338
+0.29(+0.26%)
Apr 17, 2017
110.56
112.47
110.22
111.86
5,039
+2.06(+1.88%)
Apr 13, 2017
109.20
110.93
109.00
109.80
3,102
-2.00(-1.79%)
Apr 12, 2017
108.76
111.80
108.00
111.80
14,827
+1.92(+1.75%)
Apr 11, 2017
111.50
111.89
109.00
109.88
7,981
-0.25(-0.23%)
Apr 10, 2017
111.86
112.78
110.13
110.13
15,518
-4.36(-3.81%)
Apr 07, 2017
115.56
115.65
114.34
114.49
6,406
-2.01(-1.73%)
Apr 06, 2017
117.00
117.40
116.01
116.50
3,091
-4.05(-3.36%)
Apr 05, 2017
117.20
120.55
115.98
120.55
11,452
+1.09(+0.91%)
Apr 04, 2017
122.00
122.00
119.19
119.46
6,760
-4.32(-3.49%)
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
.