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, 2009
88.38
90.84
80.58
81.50
1,685,808
-8.24(-9.18%)
Sep 29, 2009
90.48
91.67
88.44
89.74
604,832
+1.34(+1.52%)
Sep 28, 2009
91.24
91.38
87.87
88.40
375,280
-2.93(-3.21%)
Sep 25, 2009
91.65
92.55
89.28
91.33
612,114
+0.16(+0.18%)
Sep 24, 2009
87.24
92.34
86.77
91.17
983,778
+9.67(+11.87%)
Sep 23, 2009
78.67
86.21
78.67
81.50
1,191,745
+3.51(+4.50%)
Sep 22, 2009
78.34
80.00
77.60
77.99
508,848
-4.80(-5.80%)
Sep 21, 2009
81.68
83.81
81.40
82.79
635,748
+5.71(+7.41%)
Sep 18, 2009
75.65
77.46
75.21
77.08
410,444
+1.40(+1.85%)
Sep 17, 2009
76.46
76.67
74.01
75.68
460,538
-4.29(-5.37%)
Sep 16, 2009
79.09
80.14
75.51
79.97
598,542
+0.67(+0.85%)
Sep 15, 2009
82.39
84.55
78.70
79.30
493,345
-4.15(-4.97%)
Sep 14, 2009
84.27
84.50
82.36
83.45
386,704
+0.64(+0.77%)
Sep 11, 2009
75.58
84.09
75.18
82.81
643,560
+6.53(+8.56%)
Sep 10, 2009
78.40
79.26
75.85
76.28
563,716
-1.64(-2.10%)
Sep 09, 2009
77.57
78.70
75.41
77.92
524,137
-0.26(-0.33%)
Sep 08, 2009
79.90
81.43
77.16
78.18
704,944
-7.78(-9.05%)
Sep 04, 2009
86.47
87.30
84.69
85.96
527,280
+0.92(+1.08%)
Sep 03, 2009
84.18
86.29
83.60
85.04
435,301
-0.46(-0.54%)
Sep 02, 2009
86.13
87.66
84.00
85.50
563,477
+0.41(+0.48%)
Sep 01, 2009
81.20
85.58
77.84
85.09
953,567
+3.54(+4.34%)
Aug 31, 2009
79.51
82.75
79.37
81.55
785,171
+6.64(+8.86%)
Aug 28, 2009
73.90
76.99
73.30
74.91
707,941
+0.06(+0.08%)
Aug 27, 2009
79.59
81.24
74.71
74.85
832,895
-2.99(-3.84%)
Aug 26, 2009
78.89
79.50
77.15
77.84
820,845
+0.92(+1.20%)
Aug 25, 2009
71.63
78.52
70.26
76.92
1,154,064
+4.48(+6.18%)
Aug 24, 2009
71.02
72.44
70.53
72.44
669,190
-0.31(-0.43%)
Aug 21, 2009
72.47
74.07
70.80
72.75
874,841
-2.05(-2.74%)
Aug 20, 2009
73.79
75.44
72.70
74.80
640,747
+1.64(+2.24%)
Aug 19, 2009
80.55
80.71
71.66
73.16
1,173,884
-5.51(-7.00%)
Aug 18, 2009
84.87
84.87
77.76
78.67
644,289
-7.22(-8.40%)
Aug 17, 2009
85.09
86.51
83.49
85.89
567,894
+4.30(+5.27%)
Aug 14, 2009
75.33
82.50
75.16
81.59
745,557
+7.07(+9.49%)
Aug 13, 2009
75.03
76.86
73.65
74.52
486,476
-1.85(-2.42%)
Aug 12, 2009
77.91
77.91
75.10
76.37
607,848
-1.88(-2.40%)
Aug 11, 2009
76.50
79.32
76.22
78.25
643,732
+3.70(+4.96%)
Aug 10, 2009
74.24
76.10
73.50
74.55
541,371
-0.12(-0.16%)
Aug 07, 2009
73.05
76.00
71.93
74.67
784,837
+1.77(+2.43%)
Aug 06, 2009
73.57
76.25
71.83
72.90
706,650
-0.10(-0.14%)
Aug 05, 2009
73.76
77.47
72.20
73.00
858,424
-1.20(-1.62%)
Aug 04, 2009
74.94
75.80
72.69
74.20
659,738
+0.08(+0.11%)
Aug 03, 2009
73.94
74.57
72.00
74.12
788,644
-4.75(-6.02%)
Jul 31, 2009
85.29
85.52
77.59
78.87
1,069,270
-4.97(-5.93%)
Jul 30, 2009
88.50
89.56
82.75
83.84
927,402
-7.96(-8.67%)
Jul 29, 2009
86.25
92.35
85.94
91.80
740,440
+8.99(+10.86%)
Jul 28, 2009
83.94
84.38
81.63
82.81
419,899
+2.14(+2.65%)
Jul 27, 2009
81.32
82.07
80.00
80.67
331,583
-0.39(-0.48%)
Jul 24, 2009
83.02
84.04
80.80
81.06
400
-1.80(-2.17%)
Jul 23, 2009
88.40
88.57
82.31
82.86
529,861
-3.70(-4.27%)
Jul 22, 2009
89.81
90.09
85.96
86.56
528,240
+0.32(+0.37%)
Jul 21, 2009
84.54
88.32
84.36
86.24
374,226
-0.42(-0.48%)
Jul 20, 2009
86.95
88.95
86.16
86.66
319,863
-2.21(-2.49%)
Jul 17, 2009
90.51
90.51
87.50
88.87
383,081
-2.75(-3.00%)
Jul 16, 2009
94.23
94.47
91.27
91.62
342,824
-0.30(-0.33%)
Jul 15, 2009
94.20
95.58
91.59
91.92
757,590
-5.43(-5.58%)
Jul 14, 2009
94.23
97.97
93.97
97.35
548,240
+1.11(+1.15%)
Jul 13, 2009
98.16
99.12
96.10
96.24
511,122
-0.20(-0.21%)
Jul 10, 2009
97.41
98.39
95.60
96.44
619,401
+1.67(+1.76%)
Jul 09, 2009
94.21
97.31
94.00
94.77
878,363
-0.61(-0.64%)
Jul 08, 2009
91.63
95.84
91.32
95.38
866,901
+4.61(+5.08%)
Jul 07, 2009
87.79
91.00
87.57
90.77
635,933
+3.73(+4.29%)
Jul 06, 2009
87.42
88.07
85.75
87.04
649,911
+5.29(+6.47%)
Jul 02, 2009
81.09
82.18
80.67
81.75
818,149
+5.43(+7.11%)
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
.