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, 2020
256.57
256.57
216.05
216.05
13,043
-48.45(-18.32%)
Apr 29, 2020
266.26
270.00
245.60
264.50
7,041
-31.84(-10.74%)
Apr 28, 2020
295.35
314.66
278.64
296.34
22,047
+9.59(+3.34%)
Apr 27, 2020
304.97
325.00
280.00
286.75
25,844
+48.01(+20.11%)
Apr 24, 2020
245.00
253.00
230.00
238.74
8,800
+5.91(+2.54%)
Apr 23, 2020
235.00
260.00
221.88
232.83
17,091
-38.84(-14.30%)
Apr 22, 2020
271.57
282.30
244.39
271.67
25,560
-16.38(-5.69%)
Apr 21, 2020
265.83
372.95
257.50
288.05
74,705
+96.13(+50.09%)
Apr 20, 2020
179.50
206.75
164.72
191.92
74,698
+51.93(+37.10%)
Apr 17, 2020
132.18
140.00
131.09
139.99
22,400
+17.46(+14.25%)
Apr 16, 2020
120.10
134.00
119.89
122.53
19,547
+8.74(+7.68%)
Apr 15, 2020
112.65
132.38
107.13
113.79
31,384
+16.26(+16.67%)
Apr 14, 2020
88.48
102.81
86.25
97.53
23,867
+17.86(+22.42%)
Apr 13, 2020
82.96
88.28
76.44
79.67
9,557
+2.52(+3.26%)
Apr 09, 2020
65.00
83.00
46.32
77.16
47,800
+10.83(+16.33%)
Apr 08, 2020
80.11
83.69
62.00
66.33
29,010
-11.45(-14.72%)
Apr 07, 2020
57.48
83.06
55.50
77.77
43,391
+15.56(+25.02%)
Apr 06, 2020
67.21
67.21
60.00
62.21
41,588
+7.11(+12.90%)
Apr 03, 2020
59.99
70.50
49.00
55.10
86,300
-36.41(-39.78%)
Apr 02, 2020
130.32
133.00
72.12
91.51
61,717
-57.98(-38.79%)
Apr 01, 2020
156.70
162.40
149.49
149.49
5,598
-5.51(-3.55%)
Mar 31, 2020
153.11
155.71
152.28
155.00
1,961
-0.60(-0.39%)
Mar 30, 2020
157.45
158.84
155.23
155.60
6,208
+7.59(+5.13%)
Mar 27, 2020
150.59
153.00
148.00
148.00
2,500
+1.12(+0.76%)
Mar 26, 2020
147.00
149.90
142.61
146.89
3,095
+4.52(+3.18%)
Mar 25, 2020
144.44
144.44
139.69
142.37
2,527
-1.57(-1.09%)
Mar 24, 2020
141.86
145.99
141.86
143.94
2,837
-1.15(-0.79%)
Mar 23, 2020
149.38
150.00
145.09
145.09
3,433
+1.48(+1.03%)
Mar 20, 2020
138.36
148.99
138.36
143.61
5,000
+6.89(+5.04%)
Mar 19, 2020
146.32
147.00
134.68
136.72
2,906
-8.92(-6.13%)
Mar 18, 2020
143.57
155.32
140.85
145.65
14,636
+12.57(+9.45%)
Mar 17, 2020
126.41
133.07
126.41
133.07
4,394
+5.33(+4.17%)
Mar 16, 2020
127.30
129.10
123.01
127.74
11,122
+15.73(+14.04%)
Mar 13, 2020
114.00
118.66
112.01
112.01
4,400
-7.35(-6.16%)
Mar 12, 2020
122.00
122.00
116.56
119.36
10,019
+6.42(+5.69%)
Mar 11, 2020
111.37
114.00
111.37
112.94
2,120
+4.44(+4.09%)
Mar 10, 2020
110.06
114.00
107.48
108.50
13,946
-11.15(-9.32%)
Mar 09, 2020
114.59
121.65
107.69
119.65
24,365
+35.11(+41.53%)
Mar 06, 2020
76.00
87.18
76.00
84.54
14,900
+13.66(+19.28%)
Mar 05, 2020
66.74
71.50
66.74
70.88
2,256
+4.33(+6.51%)
Mar 04, 2020
63.88
67.00
63.86
66.55
4,586
+0.84(+1.28%)
Mar 03, 2020
65.90
66.87
65.61
65.71
2,332
-0.54(-0.82%)
Mar 02, 2020
71.00
71.00
66.25
66.25
6,079
-7.71(-10.42%)
Feb 28, 2020
74.00
76.85
72.86
73.96
7,000
+3.18(+4.50%)
Feb 27, 2020
70.42
72.53
68.87
70.78
15,734
+5.13(+7.81%)
Feb 26, 2020
63.17
66.75
63.17
65.65
14,696
+2.52(+4.00%)
Feb 25, 2020
60.94
64.00
60.94
63.13
8,634
+3.06(+5.10%)
Feb 24, 2020
62.48
62.48
59.45
60.06
6,211
+4.82(+8.72%)
Feb 21, 2020
56.25
56.96
55.25
55.25
600
+0.93(+1.71%)
Feb 20, 2020
54.86
55.00
53.36
54.32
644
-1.21(-2.18%)
Feb 19, 2020
55.04
56.04
55.00
55.53
874
-2.70(-4.63%)
Feb 18, 2020
59.70
59.70
58.00
58.23
5,060
+0.14(+0.24%)
Feb 14, 2020
58.10
58.30
57.00
58.09
3,000
-0.95(-1.61%)
Feb 13, 2020
59.74
59.74
58.27
59.04
1,396
-0.12(-0.20%)
Feb 12, 2020
58.38
60.00
58.38
59.16
2,083
-3.08(-4.95%)
Feb 11, 2020
61.07
63.08
60.92
62.24
1,464
-0.94(-1.49%)
Feb 10, 2020
62.00
63.53
62.00
63.18
10,335
+2.06(+3.38%)
Feb 07, 2020
61.03
61.50
60.47
61.12
900
+0.82(+1.35%)
Feb 06, 2020
61.02
61.39
60.30
60.30
541
+0.16(+0.26%)
Feb 05, 2020
60.00
61.00
59.00
60.14
3,069
-2.74(-4.36%)
Feb 04, 2020
60.73
63.68
60.73
62.88
7,991
+0.81(+1.30%)
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
.