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 31, 2018
53.77
53.77
53.77
0
+0.04(+0.08%)
Aug 30, 2018
53.96
54.49
53.10
53.72
3,897
-0.78(-1.42%)
Aug 29, 2018
55.25
55.25
54.24
54.50
4,886
-1.37(-2.45%)
Aug 28, 2018
55.25
56.46
55.25
55.87
2,827
+0.87(+1.58%)
Aug 27, 2018
55.00
55.00
55.00
55.00
376
-1.53(-2.71%)
Aug 24, 2018
55.92
56.53
55.00
56.53
3,500
-0.47(-0.82%)
Aug 23, 2018
58.10
58.10
57.00
57.00
673
+0.00(+0.00%)
Aug 22, 2018
58.08
58.08
56.63
57.00
1,760
-3.34(-5.54%)
Aug 21, 2018
59.41
60.34
59.12
60.34
2,182
-0.61(-1.00%)
Aug 20, 2018
60.63
61.40
60.63
60.95
855
-0.31(-0.51%)
Aug 17, 2018
61.30
61.30
60.96
61.26
1,400
-0.62(-1.00%)
Aug 16, 2018
62.88
62.88
61.85
61.88
3,269
-0.78(-1.24%)
Aug 15, 2018
60.60
63.10
60.60
62.66
19,873
+5.27(+9.18%)
Aug 14, 2018
57.93
57.93
57.39
57.39
543
-1.38(-2.35%)
Aug 13, 2018
58.74
61.35
58.74
58.77
2,285
-0.05(-0.09%)
Aug 10, 2018
59.43
59.43
58.48
58.82
1,400
-0.98(-1.64%)
Aug 09, 2018
59.16
59.80
59.16
59.80
885
+0.16(+0.27%)
Aug 08, 2018
57.42
60.46
57.42
59.64
6,554
+3.44(+6.12%)
Aug 07, 2018
56.10
56.20
56.10
56.20
650
+0.10(+0.18%)
Aug 06, 2018
55.50
56.10
55.38
56.10
1,480
-1.88(-3.24%)
Aug 03, 2018
57.20
57.98
57.20
57.98
300
+1.41(+2.49%)
Aug 02, 2018
58.00
58.07
56.57
56.57
1,376
-2.08(-3.55%)
Aug 01, 2018
58.51
59.60
58.51
58.65
4,297
+1.72(+3.03%)
Jul 31, 2018
56.82
56.98
56.80
56.93
1,076
+0.47(+0.83%)
Jul 30, 2018
56.46
56.46
56.46
56.46
556
-0.18(-0.32%)
Jul 27, 2018
55.80
56.64
55.80
56.64
400
+0.80(+1.43%)
Jul 26, 2018
55.98
56.00
55.60
55.84
1,326
-0.89(-1.57%)
Jul 25, 2018
55.83
56.73
55.83
56.73
2,731
-0.56(-0.98%)
Jul 24, 2018
56.97
57.29
56.62
57.29
1,368
-0.96(-1.65%)
Jul 23, 2018
56.89
58.25
56.70
58.25
2,372
+0.08(+0.13%)
Jul 20, 2018
57.99
59.73
57.99
58.17
1,001
+0.76(+1.32%)
Jul 19, 2018
58.00
59.31
57.42
57.42
2,083
-0.89(-1.53%)
Jul 18, 2018
60.76
60.87
58.28
58.31
2,611
-2.08(-3.44%)
Jul 17, 2018
60.63
60.82
58.87
60.39
5,711
+1.12(+1.89%)
Jul 16, 2018
57.82
59.90
57.82
59.27
16,779
+3.55(+6.37%)
Jul 13, 2018
56.58
56.58
55.72
55.72
2,100
-0.63(-1.12%)
Jul 12, 2018
58.20
58.20
56.35
56.35
4,267
-1.64(-2.83%)
Jul 11, 2018
54.16
58.35
53.98
57.99
13,531
+4.97(+9.37%)
Jul 10, 2018
52.25
53.02
52.14
53.02
1,452
+0.00(+0.00%)
Jul 09, 2018
54.28
54.83
53.01
53.02
1,198
+0.01(+0.02%)
Jul 06, 2018
55.00
55.00
53.01
53.01
1,464
-1.97(-3.58%)
Jul 05, 2018
52.48
54.98
52.48
54.98
5,954
+1.42(+2.65%)
Jul 03, 2018
53.56
53.56
53.56
0
-0.34(-0.63%)
Jul 02, 2018
53.65
54.14
53.24
53.90
5,648
+0.58(+1.09%)
Jun 29, 2018
53.89
53.89
52.42
53.32
9,441
-1.76(-3.20%)
Jun 28, 2018
55.28
55.28
53.20
55.08
15,993
-0.67(-1.20%)
Jun 27, 2018
58.24
58.24
55.00
55.75
18,614
-4.65(-7.70%)
Jun 26, 2018
63.56
63.56
59.75
60.40
8,284
-4.13(-6.41%)
Jun 25, 2018
62.63
65.00
62.63
64.53
1,377
+1.90(+3.04%)
Jun 22, 2018
65.82
65.82
62.25
62.63
20,216
-5.76(-8.42%)
Jun 21, 2018
70.00
70.00
68.39
68.39
935
-1.61(-2.30%)
Jun 19, 2018
70.00
70.00
70.00
156
+0.35(+0.50%)
Jun 18, 2018
70.00
70.00
69.25
69.65
3,182
-0.88(-1.25%)
Jun 15, 2018
70.00
71.24
70.00
70.53
6,341
+3.82(+5.72%)
Jun 14, 2018
66.75
66.75
66.50
66.71
1,388
-0.14(-0.21%)
Jun 13, 2018
68.16
68.16
66.72
66.85
6,065
-0.74(-1.09%)
Jun 12, 2018
69.00
69.00
67.12
67.59
1,907
-0.56(-0.82%)
Jun 11, 2018
69.79
70.64
67.90
68.15
3,707
-0.56(-0.82%)
Jun 08, 2018
68.58
68.71
68.47
68.71
1,378
+0.18(+0.27%)
Jun 07, 2018
69.96
70.32
68.53
68.53
862
-1.23(-1.77%)
Jun 06, 2018
71.64
69.76
4,776
+0.90(+1.31%)
Jun 05, 2018
71.10
71.52
68.89
68.86
9,846
-1.44(-2.05%)
Jun 04, 2018
69.00
71.00
69.00
70.30
6,157
+1.69(+2.46%)
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
.