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 (%)
Aug 30, 2013
31.02
31.50
30.41
31.04
401,615
+0.14(+0.45%)
Aug 29, 2013
30.00
31.04
29.59
30.90
447,118
+0.91(+3.03%)
Aug 28, 2013
29.78
30.10
29.32
29.99
581,070
-0.36(-1.19%)
Aug 27, 2013
30.30
30.60
30.05
30.35
692,523
-1.59(-4.98%)
Aug 26, 2013
32.02
32.38
31.87
31.94
170,630
-0.06(-0.19%)
Aug 23, 2013
32.95
33.16
31.55
32.00
369,996
-0.68(-2.08%)
Aug 22, 2013
33.35
33.49
32.62
32.68
215,006
-0.69(-2.07%)
Aug 21, 2013
32.80
33.64
32.75
33.37
434,666
+0.64(+1.96%)
Aug 20, 2013
32.42
32.95
31.54
32.73
626,516
+1.11(+3.51%)
Aug 19, 2013
31.62
31.75
31.17
31.62
285,361
+0.44(+1.41%)
Aug 16, 2013
31.39
31.83
30.91
31.18
336,339
-0.26(-0.83%)
Aug 15, 2013
31.37
31.97
31.25
31.44
298,152
-0.28(-0.88%)
Aug 14, 2013
32.21
32.53
31.68
31.72
208,069
-0.36(-1.12%)
Aug 13, 2013
32.39
32.64
31.82
32.08
175,977
-0.23(-0.71%)
Aug 12, 2013
32.99
33.17
32.30
32.31
146,198
-0.34(-1.04%)
Aug 09, 2013
33.62
33.62
32.58
32.65
263,558
-1.33(-3.91%)
Aug 08, 2013
34.00
34.75
33.88
33.98
480,773
+0.35(+1.04%)
Aug 07, 2013
33.16
33.65
32.79
33.63
299,449
+0.81(+2.47%)
Aug 06, 2013
32.36
33.20
32.25
32.82
268,356
+0.63(+1.96%)
Aug 05, 2013
32.58
32.60
31.86
32.19
168,525
+0.20(+0.63%)
Aug 02, 2013
31.82
32.20
31.71
31.99
244,836
+0.55(+1.75%)
Aug 01, 2013
31.76
31.82
31.25
31.44
484,993
-1.64(-4.96%)
Jul 31, 2013
34.61
34.83
32.90
33.08
453,877
-1.57(-4.53%)
Jul 30, 2013
34.08
35.03
34.07
34.65
550,883
+1.05(+3.12%)
Jul 29, 2013
33.22
33.90
33.05
33.60
224,821
+0.22(+0.66%)
Jul 26, 2013
33.06
34.01
32.99
33.38
342,549
+0.79(+2.42%)
Jul 25, 2013
32.97
33.88
32.45
32.59
449,223
-0.35(-1.06%)
Jul 24, 2013
31.84
33.25
31.58
32.94
588,614
+1.58(+5.04%)
Jul 23, 2013
32.14
32.21
31.16
31.36
362,188
-0.45(-1.41%)
Jul 22, 2013
30.81
31.89
30.45
31.81
517,560
+1.36(+4.47%)
Jul 19, 2013
30.22
31.54
30.15
30.45
468,846
-0.29(-0.94%)
Jul 18, 2013
31.76
31.77
30.52
30.74
656,816
-1.46(-4.52%)
Jul 17, 2013
32.57
32.79
32.00
32.20
299,645
-0.56(-1.70%)
Jul 16, 2013
32.17
32.82
32.07
32.75
363,061
+0.45(+1.40%)
Jul 15, 2013
33.12
33.14
32.21
32.30
329,693
-0.39(-1.19%)
Jul 12, 2013
33.24
33.65
32.57
32.69
472,382
-1.18(-3.47%)
Jul 11, 2013
33.24
34.20
33.20
33.87
499,333
+0.80(+2.40%)
Jul 10, 2013
33.33
33.78
32.58
33.07
1,010,746
-1.30(-3.78%)
Jul 09, 2013
35.17
35.10
34.30
34.37
330,873
-0.73(-2.08%)
Jul 08, 2013
35.35
35.58
34.51
35.10
280,757
+0.28(+0.80%)
Jul 05, 2013
36.00
36.30
34.73
34.82
878,697
-1.68(-4.60%)
Jul 03, 2013
36.30
37.05
35.75
36.50
781,855
-1.54(-4.04%)
Jul 02, 2013
38.75
38.90
37.70
38.04
723,306
-1.21(-3.09%)
Jul 01, 2013
39.39
39.76
39.00
39.25
309,431
-1.21(-2.99%)
Jun 28, 2013
39.76
40.52
39.37
40.46
294,117
-1.07(-2.58%)
Jun 26, 2013
41.45
43.13
41.24
41.53
261,883
-0.06(-0.14%)
Jun 25, 2013
41.12
42.07
41.05
41.59
143,466
-0.33(-0.79%)
Jun 24, 2013
43.49
43.62
41.47
41.92
273,530
-1.02(-2.38%)
Jun 21, 2013
41.91
43.62
41.80
42.94
486,449
+1.09(+2.60%)
Jun 20, 2013
40.90
42.20
39.52
41.85
783,971
+3.09(+7.97%)
Jun 19, 2013
38.33
39.10
38.05
38.76
327,696
+0.46(+1.20%)
Jun 18, 2013
38.57
39.01
38.20
38.30
308,981
-0.61(-1.57%)
Jun 17, 2013
38.61
39.29
38.39
38.91
333,991
-0.05(-0.13%)
Jun 14, 2013
38.86
39.21
38.65
38.96
651,419
-1.10(-2.75%)
Jun 13, 2013
41.18
41.20
39.85
40.06
268,594
-0.81(-1.98%)
Jun 12, 2013
40.65
41.16
40.30
40.87
448,303
-0.56(-1.35%)
Jun 11, 2013
42.23
42.32
41.22
41.43
342,894
+0.50(+1.22%)
Jun 10, 2013
41.22
41.45
40.75
40.93
117,317
+0.31(+0.76%)
Jun 07, 2013
42.57
42.87
40.35
40.62
609,609
-1.40(-3.33%)
Jun 06, 2013
42.19
42.29
41.40
42.02
369,473
-0.92(-2.14%)
Jun 05, 2013
42.63
43.00
42.20
42.94
291,236
-0.16(-0.37%)
Jun 04, 2013
43.68
44.17
42.22
43.10
177,699
-0.21(-0.48%)
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
.