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 (%)
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%)
Jul 01, 2009
71.55
77.78
70.88
76.32
2,080,389
+1.83(+2.46%)
Jun 30, 2009
71.87
77.22
70.68
74.49
1,464,328
+3.53(+4.97%)
Jun 29, 2009
73.80
73.84
70.00
70.96
1,224,551
-5.13(-6.74%)
Jun 26, 2009
74.68
77.45
74.25
76.09
441,407
+2.35(+3.19%)
Jun 25, 2009
76.07
76.38
72.39
73.74
865,416
-4.27(-5.47%)
Jun 24, 2009
77.34
78.49
75.14
78.01
777,467
+1.32(+1.72%)
Jun 23, 2009
80.00
82.20
75.55
76.69
791,085
-5.18(-6.33%)
Jun 22, 2009
78.48
82.63
78.48
81.87
799,047
+7.81(+10.55%)
Jun 19, 2009
69.21
75.92
68.46
74.06
595,893
+3.76(+5.35%)
Jun 18, 2009
71.84
72.61
69.10
70.30
568,342
-0.62(-0.87%)
Jun 17, 2009
73.23
75.31
70.21
70.92
774,638
-0.70(-0.98%)
Jun 16, 2009
67.80
73.39
67.29
71.62
910,964
+0.06(+0.08%)
Jun 15, 2009
69.33
73.84
69.33
71.56
811,233
+3.79(+5.59%)
Jun 12, 2009
68.73
69.38
67.01
67.77
608,121
+1.11(+1.67%)
Jun 11, 2009
68.10
68.47
65.27
66.66
1,038,403
-3.10(-4.44%)
Jun 10, 2009
70.72
71.59
68.95
69.76
787,869
-3.39(-4.63%)
Jun 09, 2009
73.65
75.18
72.60
73.15
462,258
-2.43(-3.22%)
Jun 08, 2009
75.65
77.71
75.10
75.58
575,957
-1.07(-1.40%)
Jun 05, 2009
75.15
78.50
74.02
76.65
571,514
+1.05(+1.39%)
Jun 04, 2009
77.54
78.60
73.61
75.60
893,460
-6.16(-7.53%)
Jun 03, 2009
77.52
84.50
77.14
81.76
706,499
+6.21(+8.22%)
Jun 02, 2009
77.87
78.50
74.82
75.55
552,371
-0.95(-1.24%)
Jun 01, 2009
78.50
79.42
75.76
76.50
368,758
-4.40(-5.44%)
May 29, 2009
81.70
88.94
80.80
80.90
686,068
-12.25(-13.15%)
May 28, 2009
97.92
99.01
87.50
93.15
728,331
-8.78(-8.61%)
May 27, 2009
102.42
108.10
98.26
101.93
469,638
-6.51(-6.00%)
May 26, 2009
124.39
124.75
106.84
108.44
302,194
-4.26(-3.78%)
May 22, 2009
115.91
119.73
112.01
112.70
109,908
-3.79(-3.25%)
May 21, 2009
119.58
123.50
113.46
116.49
193,235
+5.53(+4.98%)
May 20, 2009
115.38
115.66
108.50
110.96
392,878
-12.74(-10.30%)
May 19, 2009
124.02
130.11
120.52
123.70
191,138
-0.90(-0.72%)
May 18, 2009
132.24
133.50
124.03
124.60
253,046
-17.75(-12.47%)
May 15, 2009
133.44
144.40
128.46
142.35
177,765
+14.10(+10.99%)
May 14, 2009
133.95
136.75
124.49
128.25
203,592
-3.10(-2.36%)
May 13, 2009
126.93
134.02
119.49
131.35
306,224
+5.67(+4.51%)
May 12, 2009
122.37
129.97
121.99
125.68
179,061
-3.96(-3.05%)
May 11, 2009
131.12
134.15
126.50
129.64
152,606
+3.33(+2.64%)
May 08, 2009
131.26
134.10
125.00
126.31
172,174
-13.82(-9.86%)
May 07, 2009
126.60
145.12
125.29
140.13
175,581
-0.55(-0.39%)
May 06, 2009
145.81
147.70
138.83
140.68
152,890
-13.94(-9.02%)
May 05, 2009
153.36
157.07
150.01
154.62
97,243
+3.92(+2.60%)
May 04, 2009
158.22
158.28
150.54
150.70
166,941
-11.75(-7.23%)
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
.