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 (%)
Apr 30, 2009
177.70
178.24
171.15
173.93
109,943
-0.95(-0.54%)
Apr 29, 2009
177.50
178.42
172.33
174.88
87,329
-8.18(-4.47%)
Apr 28, 2009
188.24
188.28
180.22
183.06
57,203
+2.82(+1.56%)
Apr 27, 2009
191.22
191.36
173.67
180.24
157,034
+9.61(+5.63%)
Apr 24, 2009
172.95
175.37
169.71
170.63
94,044
-12.07(-6.61%)
Apr 23, 2009
184.59
190.05
182.70
182.70
80,101
-6.27(-3.32%)
Apr 22, 2009
191.07
194.67
186.99
188.97
102,808
-0.15(-0.08%)
Apr 21, 2009
200.94
201.24
185.70
189.12
113,474
-1.27(-0.67%)
Apr 20, 2009
184.56
191.88
183.07
190.39
155,071
+25.23(+15.28%)
Apr 17, 2009
161.28
167.00
161.00
165.16
49,712
-0.74(-0.45%)
Apr 16, 2009
165.40
169.44
164.00
165.90
87,743
-0.16(-0.10%)
Apr 15, 2009
167.14
171.35
163.17
166.06
184,774
-0.84(-0.50%)
Apr 14, 2009
162.22
167.41
156.48
166.90
192,105
+4.90(+3.02%)
Apr 13, 2009
167.11
169.99
152.50
162.00
163,472
+10.50(+6.93%)
Apr 09, 2009
153.35
159.57
150.05
151.50
146,371
-13.65(-8.27%)
Apr 08, 2009
176.15
177.00
155.36
165.15
224,574
-3.93(-2.32%)
Apr 07, 2009
167.01
170.26
163.68
169.08
126,108
+10.61(+6.70%)
Apr 06, 2009
159.84
165.35
152.12
158.47
132,193
+8.95(+5.99%)
Apr 03, 2009
152.27
158.18
147.93
149.52
127,961
-0.26(-0.17%)
Apr 02, 2009
154.75
156.68
146.49
149.78
159,952
-27.62(-15.57%)
Apr 01, 2009
182.22
184.00
175.93
177.40
105,651
+5.40(+3.14%)
Mar 31, 2009
178.06
183.54
166.46
172.00
120,789
-4.83(-2.73%)
Mar 30, 2009
162.60
180.89
161.49
176.83
166,316
+45.15(+34.29%)
Mar 26, 2009
129.86
138.95
129.05
131.68
176,347
-9.63(-6.81%)
Mar 25, 2009
145.00
149.90
130.99
141.31
240,765
+4.54(+3.32%)
Mar 24, 2009
141.88
145.12
132.00
136.77
124,154
+3.55(+2.66%)
Mar 23, 2009
137.05
143.14
133.21
133.22
251,717
-14.50(-9.82%)
Mar 20, 2009
153.83
154.93
143.34
147.72
138,779
-6.02(-3.92%)
Mar 19, 2009
149.53
157.00
146.00
153.74
162,156
-10.61(-6.46%)
Mar 18, 2009
169.15
184.04
160.41
164.35
235,270
-4.16(-2.47%)
Mar 17, 2009
179.30
180.93
160.93
168.51
194,525
-16.14(-8.74%)
Mar 16, 2009
200.01
205.65
179.70
184.65
234,920
-8.05(-4.18%)
Mar 13, 2009
181.46
193.08
174.81
192.70
0
+8.61(+4.68%)
Mar 12, 2009
212.41
213.75
180.86
184.09
320,738
-26.88(-12.74%)
Mar 11, 2009
198.40
216.77
190.56
210.97
468,042
+20.26(+10.62%)
Mar 10, 2009
174.13
193.60
171.69
190.71
371,429
+10.21(+5.66%)
Mar 09, 2009
187.79
187.79
168.37
180.50
518,651
-4.50(-2.43%)
Mar 06, 2009
190.82
201.59
184.87
185.00
0
-17.24(-8.52%)
Mar 05, 2009
194.52
209.17
193.00
202.24
277,348
+10.80(+5.64%)
Mar 04, 2009
200.00
204.00
186.00
191.44
345,540
-41.10(-17.67%)
Mar 02, 2009
218.30
235.84
216.48
232.54
185,064
+35.65(+18.11%)
Feb 27, 2009
205.28
210.20
192.31
196.89
0
+2.09(+1.07%)
Feb 26, 2009
199.96
201.46
189.49
194.80
441,162
-17.79(-8.37%)
Feb 25, 2009
224.49
232.24
207.95
212.59
587,675
-18.64(-8.06%)
Feb 24, 2009
240.03
245.84
229.68
231.23
174,667
-12.88(-5.28%)
Feb 23, 2009
225.46
246.05
223.31
244.11
168,032
+13.39(+5.80%)
Feb 20, 2009
244.04
245.97
228.51
230.72
252,374
-2.56(-1.10%)
Feb 19, 2009
238.54
251.91
227.99
233.28
397,506
-17.28(-6.90%)
Feb 18, 2009
241.89
251.04
240.86
250.56
440,839
+7.76(+3.20%)
Feb 17, 2009
232.54
243.58
230.54
242.80
346,651
+27.41(+12.73%)
Feb 13, 2009
208.39
219.41
208.00
215.39
547,989
+5.40(+2.57%)
Feb 12, 2009
215.96
219.22
206.50
209.99
301,106
+0.83(+0.40%)
Feb 11, 2009
200.34
212.87
196.32
209.16
408,656
+10.62(+5.35%)
Feb 10, 2009
172.70
201.61
172.33
198.54
331,565
+14.40(+7.82%)
Feb 09, 2009
173.22
186.05
167.00
184.14
146,283
+0.89(+0.49%)
Feb 06, 2009
197.42
197.51
170.43
183.25
303,336
-1.03(-0.56%)
Feb 05, 2009
190.00
195.01
180.45
184.28
115,687
-6.88(-3.60%)
Feb 04, 2009
179.54
194.60
177.55
191.16
192,097
+6.73(+3.65%)
Feb 03, 2009
194.44
194.44
183.65
184.43
105,871
-6.04(-3.17%)
Feb 02, 2009
189.91
193.34
176.47
190.47
209,685
+10.57(+5.88%)
Jan 30, 2009
173.45
182.32
172.03
179.90
0
-0.38(-0.21%)
Jan 29, 2009
183.49
185.00
175.74
180.28
331,770
+4.87(+2.78%)
Jan 28, 2009
178.82
184.99
168.60
175.41
378,682
-1.91(-1.08%)
Jan 27, 2009
165.23
180.33
164.00
177.32
304,371
+20.28(+12.91%)
Jan 26, 2009
154.74
157.72
141.04
157.04
311,774
+1.45(+0.93%)
Jan 23, 2009
178.29
180.58
149.68
155.59
683,558
-17.45(-10.08%)
Jan 22, 2009
177.77
186.00
167.71
173.04
381,544
+6.69(+4.02%)
Jan 21, 2009
181.10
184.31
165.17
166.35
390,973
-17.95(-9.74%)
Jan 20, 2009
183.03
186.36
167.72
184.30
333,134
+9.57(+5.48%)
Jan 16, 2009
166.33
177.08
164.39
174.73
369,516
+1.95(+1.13%)
Jan 15, 2009
167.16
183.22
167.15
172.78
409,448
+8.22(+5.00%)
Jan 14, 2009
162.21
174.28
162.06
164.56
653,782
+4.13(+2.57%)
Jan 13, 2009
167.10
169.08
156.53
160.43
337,745
-8.02(-4.76%)
Jan 12, 2009
166.97
170.02
163.00
168.45
300,689
+12.35(+7.91%)
Jan 09, 2009
156.90
164.00
153.22
156.10
359,155
+8.10(+5.47%)
Jan 08, 2009
149.99
158.50
147.23
148.00
410,737
+1.63(+1.11%)
Jan 07, 2009
115.54
147.18
115.54
146.37
554,787
+34.51(+30.85%)
Jan 06, 2009
104.38
116.18
101.00
111.86
379,121
-1.05(-0.93%)
Jan 05, 2009
125.37
127.05
108.56
112.91
384,990
-13.30(-10.54%)
Jan 02, 2009
140.68
143.48
124.16
126.21
0
-19.82(-13.57%)
Jan 01, 2009
160.24
160.24
135.01
146.03
0
+0.00(+0.00%)
Dec 31, 2008
160.24
160.24
135.01
146.03
116,658
-8.85(-5.71%)
Dec 30, 2008
156.81
158.98
153.74
154.88
120,808
+2.76(+1.81%)
Dec 29, 2008
153.83
160.30
151.82
152.12
144,650
-8.18(-5.10%)
Dec 26, 2008
166.76
166.76
159.26
160.30
47,556
+0.00(+0.00%)
Dec 24, 2008
160.21
162.00
157.67
160.30
66,615
+4.71(+3.02%)
Dec 23, 2008
152.84
159.37
151.40
155.59
114,956
+2.58(+1.69%)
Dec 22, 2008
143.63
153.27
142.58
153.01
155,434
+10.81(+7.60%)
Dec 19, 2008
146.52
147.55
141.57
142.20
342,527
-1.86(-1.29%)
Dec 18, 2008
138.98
147.04
138.00
144.06
124,401
+9.32(+6.92%)
Dec 17, 2008
129.24
137.19
123.99
134.74
246,395
+6.85(+5.36%)
Dec 16, 2008
123.64
132.30
120.52
127.89
340,219
+1.68(+1.33%)
Dec 15, 2008
111.13
128.30
110.35
126.21
261,752
+6.32(+5.27%)
Dec 12, 2008
129.29
129.30
118.04
119.89
362,624
+1.83(+1.55%)
Dec 11, 2008
124.60
125.18
113.09
118.06
408,596
-12.60(-9.64%)
Dec 10, 2008
130.51
138.00
124.06
130.66
388,528
-5.54(-4.07%)
Dec 09, 2008
132.39
137.25
123.48
136.20
200,789
+7.17(+5.56%)
Dec 08, 2008
131.01
135.02
126.46
129.03
507,695
-9.19(-6.65%)
Dec 05, 2008
136.47
143.00
134.63
138.22
332,947
+4.54(+3.40%)
Dec 04, 2008
125.96
134.69
121.64
133.68
163,020
+10.93(+8.90%)
Dec 03, 2008
122.94
124.70
118.73
122.75
168,170
+2.32(+1.93%)
Dec 02, 2008
107.68
122.50
107.68
120.43
434,742
+6.13(+5.36%)
Dec 01, 2008
104.00
114.82
103.97
114.30
196,748
+13.34(+13.21%)
Nov 28, 2008
99.01
102.07
98.00
100.96
105,336
+6.04(+6.36%)
Nov 26, 2008
100.63
103.38
94.68
94.92
313,609
-7.79(-7.58%)
Nov 25, 2008
98.75
103.52
98.75
102.71
172,444
+6.38(+6.62%)
Nov 24, 2008
102.04
104.33
94.33
96.33
352,363
-7.53(-7.25%)
Nov 21, 2008
103.64
107.97
103.47
103.86
294,243
-3.19(-2.98%)
Nov 20, 2008
101.54
107.41
100.42
107.05
428,894
+9.40(+9.63%)
Nov 19, 2008
94.63
97.75
93.26
97.65
338,137
+2.73(+2.88%)
Nov 18, 2008
93.25
96.14
92.01
94.92
344,890
+1.07(+1.14%)
Nov 17, 2008
89.93
94.17
85.82
93.85
566,557
+3.42(+3.78%)
Nov 14, 2008
89.93
91.98
87.29
90.43
706,234
+5.60(+6.60%)
Nov 13, 2008
89.63
93.04
82.71
84.83
799,656
-6.96(-7.58%)
Nov 12, 2008
88.00
91.85
87.29
91.79
679,183
+6.06(+7.07%)
Nov 11, 2008
82.40
86.90
82.20
85.73
378,175
+7.14(+9.09%)
Nov 10, 2008
74.98
83.81
73.64
78.59
439,976
-2.72(-3.35%)
Nov 07, 2008
80.35
82.49
78.45
81.31
380,827
+0.01(+0.01%)
Nov 06, 2008
76.41
83.05
75.64
81.30
538,711
+8.45(+11.60%)
Nov 05, 2008
66.43
73.38
64.85
72.85
801,941
+9.16(+14.38%)
Nov 04, 2008
71.11
71.84
60.30
63.69
1,204,262
-11.21(-14.97%)
Nov 03, 2008
72.01
76.10
69.07
74.90
585,053
+7.12(+10.50%)
Oct 31, 2008
70.51
71.56
66.98
67.78
552,355
-1.95(-2.80%)
Oct 30, 2008
67.87
71.03
67.56
69.73
382,118
+1.82(+2.68%)
Oct 29, 2008
69.01
69.52
66.71
67.91
830,821
-3.01(-4.24%)
Oct 28, 2008
70.75
73.03
70.45
70.92
293,579
-1.70(-2.34%)
Oct 27, 2008
72.09
72.62
69.57
72.62
214,756
+2.11(+2.99%)
Oct 24, 2008
72.20
72.20
69.87
70.51
443,922
+3.59(+5.36%)
Oct 23, 2008
68.04
68.76
66.59
66.92
358,280
-1.86(-2.70%)
Oct 22, 2008
66.91
69.21
66.80
68.78
472,347
+4.11(+6.36%)
Oct 21, 2008
64.24
65.78
63.81
64.67
375,691
+2.98(+4.83%)
Oct 20, 2008
63.12
64.40
60.97
61.69
481,544
-2.60(-4.04%)
Oct 17, 2008
65.29
65.80
62.31
64.29
423,661
+0.40(+0.63%)
Oct 16, 2008
63.06
67.00
62.45
63.89
707,051
+1.49(+2.39%)
Oct 15, 2008
61.03
62.40
60.51
62.40
472,041
+4.41(+7.60%)
Oct 14, 2008
54.55
58.69
53.75
57.99
527,970
+2.25(+4.04%)
Oct 13, 2008
55.48
57.64
55.48
55.74
656,563
-0.76(-1.35%)
Oct 10, 2008
58.38
60.00
54.52
56.50
1,089,577
+3.21(+6.03%)
Oct 09, 2008
50.75
54.21
50.38
53.29
599,399
+2.57(+5.06%)
Oct 08, 2008
52.02
53.15
49.89
50.72
860,588
+0.02(+0.04%)
Oct 07, 2008
49.56
52.27
49.06
50.70
433,831
-0.52(-1.02%)
Oct 06, 2008
50.00
52.35
48.65
51.22
904,742
+3.47(+7.27%)
Oct 03, 2008
48.24
48.28
45.30
47.75
964,067
+0.67(+1.42%)
Oct 02, 2008
44.73
47.33
44.62
47.08
643,467
+4.11(+9.56%)
Oct 01, 2008
43.07
45.24
41.22
42.97
579,072
+2.29(+5.62%)
Sep 30, 2008
42.82
43.27
40.66
40.68
680,929
-3.72(-8.37%)
Sep 29, 2008
41.13
44.55
40.70
44.40
1,491,320
+6.68(+17.71%)
Sep 26, 2008
39.02
39.17
37.57
37.72
0
+0.26(+0.69%)
Sep 25, 2008
39.43
39.50
36.94
37.46
450,706
-1.47(-3.78%)
Sep 24, 2008
36.83
39.06
36.44
38.93
719,631
+1.11(+2.93%)
Sep 23, 2008
36.73
39.48
36.36
37.82
932,065
+0.68(+1.83%)
Sep 22, 2008
38.57
38.73
36.00
37.14
1,284,185
-2.98(-7.43%)
Sep 19, 2008
40.35
42.77
39.90
40.12
0
-2.98(-6.91%)
Sep 18, 2008
42.34
44.24
41.68
43.10
1,190,667
-0.66(-1.51%)
Sep 17, 2008
45.64
46.81
43.22
43.76
1,546,199
-2.18(-4.75%)
Sep 16, 2008
46.87
47.25
45.27
45.94
1,772,013
+0.94(+2.09%)
Sep 15, 2008
44.09
45.11
42.95
45.00
1,618,815
+3.63(+8.77%)
Sep 12, 2008
40.78
41.73
40.22
41.37
1,472,968
+0.22(+0.53%)
Sep 11, 2008
40.25
41.70
40.17
41.15
1,261,624
+1.15(+2.87%)
Sep 10, 2008
39.50
40.99
38.96
40.00
1,085,049
-0.60(-1.48%)
Sep 09, 2008
39.22
40.66
39.00
40.60
965,952
+2.54(+6.68%)
Sep 08, 2008
36.81
38.95
36.73
38.06
1,596,972
+0.09(+0.23%)
Sep 05, 2008
37.40
38.65
37.10
37.97
0
+0.71(+1.91%)
Sep 04, 2008
36.35
37.87
36.17
37.26
926,896
+0.99(+2.73%)
Sep 03, 2008
37.03
37.42
36.20
36.27
1,753,687
+0.44(+1.23%)
Sep 02, 2008
37.16
37.25
35.62
35.83
1,654,302
+3.06(+9.34%)
Aug 29, 2008
31.58
33.00
31.50
32.77
670,381
+0.00(+0.00%)
Aug 28, 2008
30.61
33.32
30.61
32.77
1,034,961
+1.30(+4.13%)
Aug 27, 2008
31.28
32.17
31.00
31.47
2,289,235
-0.91(-2.81%)
Aug 26, 2008
32.36
33.00
31.70
32.38
1,432,251
-0.50(-1.52%)
Aug 25, 2008
33.14
33.59
32.75
32.88
856,852
-0.33(-0.99%)
Aug 22, 2008
30.82
33.38
30.74
33.21
963,568
+3.26(+10.88%)
Aug 21, 2008
30.77
31.28
29.78
29.95
2,689,645
-2.55(-7.85%)
Aug 20, 2008
32.52
34.10
32.09
32.50
1,122,626
-0.43(-1.30%)
Aug 19, 2008
34.12
34.43
32.29
32.93
1,384,649
-1.08(-3.18%)
Aug 18, 2008
32.96
34.37
32.92
34.01
733,317
+0.49(+1.46%)
Aug 15, 2008
33.86
34.64
33.40
33.52
0
+0.47(+1.43%)
Aug 14, 2008
32.87
34.05
32.19
33.05
767,817
+0.69(+2.13%)
Aug 13, 2008
33.72
33.73
31.91
32.36
1,695,613
-1.50(-4.43%)
Aug 12, 2008
32.96
34.16
32.93
33.86
1,049,127
+0.79(+2.39%)
Aug 11, 2008
32.88
33.99
32.48
33.07
1,070,192
+0.06(+0.18%)
Aug 08, 2008
31.69
33.13
31.52
33.01
1,073,925
+2.20(+7.14%)
Aug 07, 2008
30.45
31.67
30.27
30.81
594,950
-0.67(-2.13%)
Aug 06, 2008
31.00
32.00
30.59
31.48
712,160
+0.14(+0.45%)
Aug 05, 2008
30.82
31.50
30.14
31.34
1,568,920
+1.32(+4.40%)
Aug 04, 2008
28.78
30.83
28.09
30.02
3,094,344
+1.69(+5.97%)
Aug 01, 2008
29.05
29.06
26.71
28.33
1,076,554
-0.47(-1.63%)
Jul 31, 2008
27.84
29.22
27.84
28.80
891,206
+0.95(+3.41%)
Jul 30, 2008
29.53
29.84
27.74
27.85
1,331,776
-1.67(-5.66%)
Jul 29, 2008
29.52
29.98
28.80
29.52
873,583
+0.96(+3.36%)
Jul 28, 2008
28.90
29.26
28.50
28.56
559,600
-0.49(-1.69%)
Jul 25, 2008
28.63
29.29
28.61
29.05
798,802
+0.73(+2.58%)
Jul 24, 2008
28.47
28.95
28.00
28.32
908,164
-0.36(-1.26%)
Jul 23, 2008
27.82
28.77
27.25
28.68
1,134,902
+1.28(+4.67%)
Jul 22, 2008
26.71
28.00
26.63
27.40
901,632
+1.39(+5.34%)
Jul 21, 2008
26.72
27.06
25.92
26.01
747,281
-1.06(-3.92%)
Jul 18, 2008
26.50
27.13
26.04
27.07
1,072,109
+0.53(+2.00%)
Jul 17, 2008
25.17
26.87
24.37
26.54
2,716,356
+1.38(+5.48%)
Jul 16, 2008
24.10
25.94
23.89
25.16
1,127,629
+1.35(+5.69%)
Jul 15, 2008
21.52
24.67
21.34
23.81
1,108,608
+2.12(+9.76%)
Jul 14, 2008
21.71
21.98
21.23
21.69
539,226
+0.08(+0.37%)
Jul 11, 2008
21.12
22.37
20.70
21.61
1,232,092
-1.32(-5.76%)
Jul 10, 2008
24.07
24.42
22.64
22.93
943,712
-1.84(-7.41%)
Jul 09, 2008
24.31
24.84
23.89
24.77
2,414,632
+0.08(+0.31%)
Jul 08, 2008
24.12
24.87
23.98
24.69
1,624,988
+1.95(+8.58%)
Jul 07, 2008
22.97
23.46
22.16
22.74
1,317,928
+0.97(+4.46%)
Jul 04, 2008
22.02
22.24
21.63
21.77
749,531
+0.00(+0.00%)
Jul 03, 2008
22.02
22.24
21.63
21.77
749,531
-0.21(-0.96%)
Jul 02, 2008
23.14
23.21
21.89
21.98
921,100
-0.92(-4.02%)
Jul 01, 2008
22.53
23.28
22.20
22.90
726,517
-0.15(-0.65%)
Jun 30, 2008
22.57
23.59
22.45
23.05
867,645
-0.04(-0.17%)
Jun 27, 2008
23.12
23.34
22.22
23.09
556,691
-0.28(-1.20%)
Jun 26, 2008
24.22
24.41
23.16
23.37
780,005
-1.99(-7.85%)
Jun 25, 2008
24.70
26.25
24.61
25.36
1,115,481
+0.96(+3.93%)
Jun 24, 2008
24.62
24.78
24.05
24.40
289,374
+0.00(+0.00%)
Jun 23, 2008
25.29
25.29
24.00
24.40
525,418
-0.77(-3.06%)
Jun 20, 2008
24.86
25.39
24.24
25.17
281,961
-0.94(-3.60%)
Jun 19, 2008
24.49
26.21
24.49
26.11
192,226
+1.61(+6.57%)
Jun 18, 2008
25.30
26.05
24.37
24.50
600,876
-0.99(-3.88%)
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
.