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, 2015
103.68
104.50
101.21
102.03
21,681
-1.31(-1.27%)
Sep 29, 2015
105.00
105.00
101.68
103.34
13,360
-2.66(-2.51%)
Sep 28, 2015
104.91
106.50
103.10
106.00
19,004
+3.76(+3.68%)
Sep 25, 2015
101.05
103.00
99.46
102.24
10,528
-1.46(-1.41%)
Sep 24, 2015
106.60
107.00
103.50
103.70
18,198
-1.38(-1.31%)
Sep 23, 2015
98.23
106.00
96.79
105.08
38,629
+5.08(+5.08%)
Sep 22, 2015
101.41
102.69
98.82
100.00
48,947
+1.01(+1.02%)
Sep 21, 2015
99.95
101.04
97.20
98.99
42,022
-4.32(-4.18%)
Sep 18, 2015
100.22
105.40
99.43
103.31
44,163
+6.82(+7.07%)
Sep 17, 2015
95.01
97.63
93.66
96.49
61,613
+1.22(+1.28%)
Sep 16, 2015
100.04
101.54
94.56
95.27
148,166
-8.53(-8.22%)
Sep 15, 2015
104.90
106.00
102.75
103.80
24,556
-2.19(-2.07%)
Sep 14, 2015
105.17
107.23
104.46
105.99
31,494
+2.83(+2.74%)
Sep 11, 2015
103.68
105.29
100.85
103.16
77,979
+3.30(+3.30%)
Sep 10, 2015
103.28
104.56
99.10
99.86
71,898
-4.34(-4.17%)
Sep 09, 2015
99.12
104.90
98.56
104.20
35,666
+5.53(+5.60%)
Sep 08, 2015
100.34
103.00
97.30
98.67
57,094
+0.24(+0.24%)
Sep 04, 2015
96.90
98.43
98.43
98.43
76,600
+2.97(+3.11%)
Sep 03, 2015
96.79
98.55
90.04
95.46
126,101
-2.79(-2.84%)
Sep 02, 2015
97.86
108.00
96.00
98.25
127,937
-3.09(-3.05%)
Sep 01, 2015
94.26
102.46
92.88
101.34
173,469
+11.82(+13.20%)
Aug 31, 2015
104.26
108.85
87.00
89.52
282,538
-12.44(-12.20%)
Aug 28, 2015
114.48
114.48
100.50
101.96
129,052
-10.98(-9.72%)
Aug 27, 2015
123.86
123.86
112.55
112.94
128,217
-14.33(-11.26%)
Aug 26, 2015
126.13
128.84
124.74
127.27
64,429
-0.45(-0.35%)
Aug 25, 2015
124.08
127.83
123.94
127.72
37,575
-2.87(-2.20%)
Aug 24, 2015
129.22
131.87
125.45
130.59
131,512
+8.81(+7.23%)
Aug 21, 2015
119.04
123.62
118.20
121.78
78,172
+1.70(+1.42%)
Aug 20, 2015
118.00
120.24
116.35
120.08
71,159
+0.59(+0.49%)
Aug 19, 2015
112.82
119.49
112.42
119.49
86,190
+7.36(+6.56%)
Aug 18, 2015
113.48
114.15
110.15
112.13
24,642
-1.76(-1.55%)
Aug 17, 2015
112.01
114.34
110.82
113.89
54,907
+1.24(+1.10%)
Aug 14, 2015
110.60
112.65
109.49
112.65
42,300
+0.94(+0.84%)
Aug 13, 2015
109.34
112.74
109.34
111.71
100,488
+4.49(+4.19%)
Aug 12, 2015
106.27
109.15
105.90
107.22
67,097
+0.48(+0.45%)
Aug 11, 2015
106.86
109.14
106.30
106.74
95,545
+4.68(+4.59%)
Aug 10, 2015
106.74
107.00
101.04
102.06
56,650
-4.15(-3.91%)
Aug 07, 2015
104.57
106.55
103.88
106.21
56,573
+3.44(+3.35%)
Aug 06, 2015
103.12
104.82
102.50
102.77
65,993
+1.94(+1.92%)
Aug 05, 2015
97.36
102.38
95.40
100.83
76,054
+2.23(+2.26%)
Aug 04, 2015
98.67
99.91
96.98
98.60
38,042
-1.50(-1.50%)
Aug 03, 2015
97.76
101.06
95.65
100.10
75,980
+5.85(+6.21%)
Jul 31, 2015
90.24
94.79
90.18
94.25
55,787
+3.89(+4.31%)
Jul 30, 2015
89.66
90.74
88.78
90.36
53,274
+0.90(+1.01%)
Jul 29, 2015
92.28
92.46
88.32
89.46
76,312
-2.59(-2.81%)
Jul 28, 2015
92.63
93.44
90.51
92.05
89,722
-1.52(-1.62%)
Jul 27, 2015
92.54
93.57
91.86
93.57
68,496
+2.49(+2.73%)
Jul 24, 2015
90.12
92.05
90.03
91.08
82,711
+0.87(+0.96%)
Jul 23, 2015
88.33
91.00
88.16
90.21
68,972
+1.22(+1.37%)
Jul 22, 2015
86.94
89.22
85.72
88.99
99,096
+3.84(+4.51%)
Jul 21, 2015
85.74
86.00
84.06
85.15
42,306
-1.44(-1.66%)
Jul 20, 2015
85.13
86.61
84.76
86.59
34,543
+1.92(+2.27%)
Jul 17, 2015
84.44
85.88
84.30
84.67
39,267
+0.45(+0.53%)
Jul 16, 2015
82.14
84.49
82.00
84.22
57,672
+1.16(+1.40%)
Jul 15, 2015
81.50
83.59
80.10
83.06
72,298
+3.17(+3.97%)
Jul 14, 2015
82.16
82.56
78.92
79.89
82,971
-1.44(-1.77%)
Jul 13, 2015
82.08
82.09
79.34
81.33
39,540
+1.22(+1.52%)
Jul 10, 2015
80.43
81.61
79.40
80.11
25,978
+0.08(+0.10%)
Jul 09, 2015
79.48
80.88
78.81
80.03
69,389
-2.19(-2.66%)
Jul 08, 2015
80.73
84.00
80.20
82.22
68,739
+2.54(+3.19%)
Jul 07, 2015
80.89
84.99
78.82
79.68
178,078
-0.31(-0.39%)
Jul 06, 2015
76.07
80.90
76.07
79.99
149,942
+7.99(+11.10%)
Jul 02, 2015
70.52
72.00
72.00
72.00
73,600
+1.01(+1.42%)
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
.