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 (%)
May 31, 2016
122.18
125.99
119.66
125.22
17,204
+3.22(+2.64%)
May 27, 2016
124.99
122.00
122.00
122.00
7,100
-0.25(-0.20%)
May 26, 2016
119.00
122.70
119.00
122.25
12,727
+2.32(+1.93%)
May 25, 2016
122.88
124.59
119.93
119.93
26,134
-4.05(-3.27%)
May 24, 2016
125.00
126.30
123.40
123.98
5,088
-3.32(-2.61%)
May 23, 2016
130.28
130.47
126.98
127.30
8,122
+1.93(+1.54%)
May 20, 2016
124.70
128.39
123.67
125.37
6,969
+0.67(+0.54%)
May 19, 2016
129.99
131.00
123.91
124.70
19,161
-0.50(-0.40%)
May 18, 2016
123.94
125.75
119.77
125.20
15,726
+4.62(+3.83%)
May 17, 2016
122.94
123.75
120.30
120.58
21,926
-2.17(-1.77%)
May 16, 2016
127.00
127.00
122.75
122.75
16,022
-8.66(-6.59%)
May 13, 2016
130.43
132.99
130.00
131.41
6,158
+2.28(+1.77%)
May 12, 2016
130.48
134.05
128.64
129.13
39,117
-1.87(-1.43%)
May 11, 2016
138.96
140.48
129.77
131.00
39,581
-6.65(-4.83%)
May 10, 2016
143.85
143.85
137.47
137.65
13,221
-6.21(-4.32%)
May 09, 2016
136.94
144.50
135.50
143.86
22,918
+5.45(+3.94%)
May 06, 2016
141.50
141.67
134.50
138.41
11,257
-1.13(-0.81%)
May 05, 2016
133.79
141.00
132.74
139.54
19,826
-1.22(-0.86%)
May 04, 2016
140.55
144.37
135.13
140.76
27,673
+0.11(+0.08%)
May 03, 2016
139.88
142.99
138.03
140.65
42,274
+6.58(+4.91%)
May 02, 2016
130.00
136.80
129.76
134.07
26,401
+5.78(+4.51%)
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%)
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
.