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 (%)
Sep 30, 2010
70.49
71.97
68.06
68.54
605,692
-4.81(-6.56%)
Sep 29, 2010
77.15
78.27
72.59
73.36
531,986
-3.85(-4.99%)
Sep 28, 2010
77.02
78.18
74.95
77.21
100
+0.20(+0.26%)
Sep 27, 2010
75.03
78.50
74.98
77.01
255,126
+0.87(+1.14%)
Sep 24, 2010
78.41
78.49
75.90
76.14
239,968
-3.74(-4.68%)
Sep 23, 2010
81.90
82.24
78.37
79.88
255,423
-0.68(-0.84%)
Sep 22, 2010
78.34
82.25
77.75
80.56
223,209
+0.51(+0.64%)
Sep 21, 2010
77.76
80.25
77.40
80.05
287,866
+2.98(+3.87%)
Sep 20, 2010
79.53
79.53
75.69
77.07
355,461
-2.95(-3.69%)
Sep 17, 2010
80.02
81.66
77.30
80.02
332,710
+4.47(+5.92%)
Sep 15, 2010
75.89
76.58
74.59
75.55
329,298
+2.06(+2.80%)
Sep 14, 2010
72.97
74.44
71.00
73.49
300
+0.64(+0.88%)
Sep 13, 2010
71.99
73.44
71.15
72.85
421,074
-1.59(-2.14%)
Sep 10, 2010
76.30
76.88
73.89
74.44
330,075
-3.86(-4.93%)
Sep 09, 2010
74.85
78.56
74.09
78.30
1,300
+1.32(+1.71%)
Sep 08, 2010
77.57
77.60
75.02
76.98
380
-1.86(-2.36%)
Sep 07, 2010
78.95
81.26
76.93
78.84
177,286
+1.22(+1.57%)
Sep 03, 2010
76.07
80.31
75.47
77.62
307,080
+1.49(+1.96%)
Sep 02, 2010
79.57
80.20
75.96
76.13
188,501
-2.42(-3.08%)
Sep 01, 2010
80.97
81.22
77.46
78.55
303,753
-5.44(-6.48%)
Aug 31, 2010
83.99
84.19
78.49
83.99
1,017
+4.72(+5.95%)
Aug 30, 2010
78.94
79.30
78.13
79.27
135,868
+2.06(+2.67%)
Aug 27, 2010
77.20
83.15
77.20
77.20
401,391
-3.70(-4.58%)
Aug 26, 2010
81.38
81.99
79.78
80.91
129,325
-1.05(-1.28%)
Aug 25, 2010
84.16
85.34
81.89
81.96
166,901
-2.37(-2.80%)
Aug 24, 2010
83.27
84.38
82.60
84.33
187,914
+2.69(+3.30%)
Aug 23, 2010
79.76
81.86
78.88
81.64
149,904
+1.93(+2.42%)
Aug 20, 2010
79.45
80.50
79.30
79.70
78,573
+1.27(+1.63%)
Aug 19, 2010
76.86
79.04
76.80
78.43
123,065
+1.68(+2.19%)
Aug 18, 2010
77.69
79.30
76.12
76.75
193,961
+0.75(+0.99%)
Aug 17, 2010
75.35
76.30
74.37
76.00
147,923
-1.00(-1.30%)
Aug 16, 2010
77.09
77.50
76.48
77.00
60,020
+0.80(+1.05%)
Aug 13, 2010
76.20
77.10
75.35
76.20
106,177
+0.45(+0.59%)
Aug 12, 2010
74.80
76.30
73.32
75.75
310,034
+3.19(+4.40%)
Aug 11, 2010
69.70
72.56
69.50
72.56
1,300
+4.56(+6.71%)
Aug 10, 2010
68.58
69.69
66.59
68.00
315,504
+2.51(+3.83%)
Aug 09, 2010
66.20
66.98
65.42
65.49
115,509
-1.23(-1.84%)
Aug 06, 2010
66.72
68.13
64.60
66.72
395,998
+2.05(+3.17%)
Aug 05, 2010
65.44
65.60
64.31
64.67
150,902
+0.67(+1.05%)
Aug 04, 2010
63.98
65.12
63.08
64.00
291,516
-0.03(-0.05%)
Aug 03, 2010
64.87
65.90
63.71
64.03
5,250
-1.69(-2.57%)
Aug 02, 2010
66.92
67.20
65.23
65.72
547,602
-4.67(-6.63%)
Jul 30, 2010
70.39
74.39
70.05
70.39
328,285
-1.18(-1.65%)
Jul 29, 2010
73.74
73.74
70.36
71.57
429,352
-3.01(-4.04%)
Jul 28, 2010
74.18
76.23
73.39
74.58
380,103
+1.43(+1.95%)
Jul 27, 2010
69.51
74.40
69.51
73.15
488,108
+2.97(+4.23%)
Jul 26, 2010
70.50
70.79
69.50
70.18
254,280
+0.16(+0.23%)
Jul 23, 2010
70.78
71.16
69.34
70.02
332,602
+0.05(+0.07%)
Jul 22, 2010
72.27
72.34
69.30
69.97
300
-5.33(-7.08%)
Jul 21, 2010
71.44
75.63
71.36
75.30
302,175
+2.65(+3.65%)
Jul 20, 2010
75.58
75.90
72.37
72.65
418,126
-1.60(-2.15%)
Jul 19, 2010
74.17
76.09
71.96
74.25
413,950
-1.30(-1.72%)
Jul 16, 2010
75.55
76.76
74.58
75.55
414,412
+1.83(+2.48%)
Jul 15, 2010
73.15
76.43
73.15
73.72
437,389
+0.32(+0.44%)
Jul 14, 2010
73.81
74.36
71.12
73.40
422,981
+0.49(+0.67%)
Jul 13, 2010
74.04
74.04
72.52
72.91
1,700
-4.48(-5.79%)
Jul 12, 2010
75.90
78.03
75.01
77.39
313,186
+2.68(+3.59%)
Jul 09, 2010
74.71
76.66
74.05
74.71
202,157
-0.55(-0.73%)
Jul 08, 2010
76.40
78.07
75.20
75.26
218,235
-2.65(-3.40%)
Jul 07, 2010
81.17
81.21
77.91
77.91
9,600
-4.56(-5.52%)
Jul 06, 2010
80.42
84.00
79.35
82.47
209,918
-0.05(-0.05%)
Jul 02, 2010
82.51
83.74
80.53
82.51
172,176
+1.09(+1.34%)
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
.