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 (%)
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%)
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
.