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 29, 2016
122.99
134.00
120.58
128.29
47,685
-2.31(-1.77%)
Apr 28, 2016
132.33
133.74
125.60
130.60
41,869
-1.40(-1.06%)
Apr 27, 2016
137.36
145.00
130.56
132.00
56,381
-11.78(-8.19%)
Apr 26, 2016
151.00
151.00
142.00
143.78
16,550
-9.71(-6.33%)
Apr 25, 2016
146.27
155.75
144.03
153.49
30,009
+7.97(+5.48%)
Apr 22, 2016
146.90
147.33
139.52
145.52
28,395
-1.39(-0.95%)
Apr 21, 2016
147.76
150.97
143.25
146.91
39,127
+2.21(+1.53%)
Apr 20, 2016
165.00
165.50
142.55
144.70
70,193
-11.95(-7.63%)
Apr 19, 2016
164.01
164.30
154.00
156.65
27,596
-10.57(-6.32%)
Apr 18, 2016
179.34
180.61
164.62
167.22
71,259
+3.05(+1.86%)
Apr 15, 2016
162.81
168.29
161.42
164.17
50,069
+8.90(+5.73%)
Apr 14, 2016
152.66
157.05
149.97
155.27
13,444
+0.59(+0.38%)
Apr 13, 2016
152.32
155.00
146.00
154.68
37,914
+5.66(+3.80%)
Apr 12, 2016
160.58
161.35
147.00
149.02
35,982
-14.10(-8.64%)
Apr 11, 2016
166.78
167.10
162.00
163.12
27,147
-9.37(-5.43%)
Apr 08, 2016
176.26
176.51
170.55
172.49
50,056
-19.78(-10.29%)
Apr 07, 2016
192.53
197.87
191.12
192.27
17,411
+2.79(+1.47%)
Apr 06, 2016
197.35
200.02
189.37
189.48
20,997
-15.82(-7.71%)
Apr 05, 2016
208.15
211.56
205.29
205.30
42,624
-3.10(-1.49%)
Apr 04, 2016
199.99
208.40
195.00
208.40
19,177
+9.74(+4.90%)
Apr 01, 2016
190.13
198.99
190.13
198.66
19,257
+13.86(+7.50%)
Mar 31, 2016
183.65
185.00
174.90
184.80
11,352
+0.80(+0.43%)
Mar 30, 2016
174.00
184.70
165.00
184.00
54,326
+3.61(+2.00%)
Mar 29, 2016
184.04
187.50
179.94
180.39
25,179
+10.11(+5.94%)
Mar 28, 2016
169.50
175.00
169.50
170.28
15,638
+2.68(+1.60%)
Mar 24, 2016
181.50
167.60
167.60
167.60
61,600
+2.60(+1.58%)
Mar 23, 2016
154.70
166.30
153.65
165.00
38,374
+20.01(+13.80%)
Mar 22, 2016
149.84
152.00
140.00
144.99
16,817
+2.99(+2.11%)
Mar 21, 2016
149.25
153.00
141.76
142.00
26,470
-5.39(-3.66%)
Mar 18, 2016
136.93
149.50
133.03
147.39
55,815
+3.09(+2.14%)
Mar 17, 2016
153.84
156.46
142.48
144.30
71,715
-18.26(-11.23%)
Mar 16, 2016
176.16
176.16
161.87
162.56
36,870
-23.21(-12.49%)
Mar 15, 2016
183.54
188.76
183.54
185.77
18,378
+9.23(+5.23%)
Mar 14, 2016
173.90
180.99
173.90
176.54
23,022
+14.94(+9.25%)
Mar 11, 2016
162.61
166.98
158.58
161.59
25,242
-6.67(-3.96%)
Mar 10, 2016
167.89
175.00
165.50
168.26
23,319
+5.45(+3.35%)
Mar 09, 2016
176.16
176.20
161.65
162.81
39,207
-22.47(-12.13%)
Mar 08, 2016
166.75
185.36
166.75
185.28
41,203
+20.98(+12.77%)
Mar 07, 2016
185.56
185.56
163.10
164.30
52,368
-21.82(-11.72%)
Mar 04, 2016
206.87
208.34
186.12
186.12
31,006
-19.70(-9.57%)
Mar 03, 2016
212.55
212.55
198.56
205.82
19,835
+2.32(+1.14%)
Mar 02, 2016
216.97
220.65
200.62
203.50
20,252
-7.16(-3.40%)
Mar 01, 2016
220.36
222.85
206.65
210.66
18,307
-6.15(-2.84%)
Feb 29, 2016
224.50
226.80
216.33
216.81
37,610
-10.15(-4.47%)
Feb 26, 2016
213.16
230.25
212.23
226.96
22,699
+1.06(+0.47%)
Feb 25, 2016
240.13
247.50
222.00
225.90
17,936
-8.99(-3.83%)
Feb 24, 2016
246.37
255.00
233.76
234.89
25,976
-4.31(-1.80%)
Feb 23, 2016
229.38
241.41
229.38
239.20
14,543
+16.50(+7.41%)
Feb 22, 2016
234.35
234.35
218.00
222.70
23,708
-15.71(-6.59%)
Feb 19, 2016
238.34
245.40
237.44
238.41
14,468
+6.01(+2.59%)
Feb 18, 2016
217.82
233.21
215.61
232.40
23,853
+5.45(+2.40%)
Feb 17, 2016
243.34
243.34
222.50
226.95
17,664
-20.05(-8.12%)
Feb 16, 2016
239.61
252.07
239.20
247.00
13,960
+0.26(+0.11%)
Feb 12, 2016
255.04
246.74
246.74
246.74
22,100
-13.78(-5.29%)
Feb 11, 2016
270.24
274.34
259.21
260.52
16,293
-3.22(-1.22%)
Feb 10, 2016
264.66
266.90
249.55
263.74
14,293
+6.74(+2.62%)
Feb 09, 2016
243.81
265.47
239.00
257.00
19,925
+18.98(+7.98%)
Feb 08, 2016
233.44
242.26
233.44
238.02
16,462
+10.90(+4.80%)
Feb 05, 2016
224.34
231.10
217.90
227.12
10,846
+6.02(+2.72%)
Feb 04, 2016
215.80
222.66
201.65
221.10
23,636
+8.59(+4.04%)
Feb 03, 2016
233.50
242.39
212.51
212.51
20,436
-30.69(-12.62%)
Feb 02, 2016
231.87
243.36
231.87
243.20
16,348
+18.08(+8.03%)
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
.