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, 2010
56.61
57.91
56.08
56.79
657,636
-0.87(-1.51%)
Apr 29, 2010
58.82
58.82
57.52
57.66
701,680
-3.08(-5.07%)
Apr 28, 2010
61.38
62.58
60.46
60.74
462,334
-1.66(-2.66%)
Apr 27, 2010
60.31
62.58
59.15
62.40
100
+2.81(+4.72%)
Apr 26, 2010
58.23
59.81
57.98
59.59
270,157
+1.61(+2.78%)
Apr 23, 2010
60.66
61.02
57.93
57.98
416,687
-1.84(-3.08%)
Apr 22, 2010
61.51
62.70
59.67
59.82
415,597
+0.00(+0.00%)
Apr 21, 2010
59.44
61.00
58.92
59.82
100
+0.07(+0.12%)
Apr 20, 2010
60.08
60.25
58.87
59.75
400
-0.62(-1.03%)
Apr 19, 2010
61.50
61.63
60.37
60.37
666,295
+1.52(+2.58%)
Apr 16, 2010
57.62
59.61
56.82
58.85
963,653
+3.14(+5.64%)
Apr 15, 2010
55.23
56.31
55.00
55.71
389,813
+0.13(+0.23%)
Apr 14, 2010
57.32
57.94
55.20
55.58
601,424
-2.50(-4.30%)
Apr 13, 2010
58.23
59.88
57.60
58.08
511,397
+0.18(+0.31%)
Apr 12, 2010
57.49
58.06
56.40
57.90
309,085
+0.66(+1.15%)
Apr 09, 2010
56.09
58.30
55.69
57.24
592,176
+0.72(+1.27%)
Apr 08, 2010
57.53
58.06
56.09
56.52
642,486
+0.26(+0.46%)
Apr 07, 2010
54.95
56.51
54.69
56.26
978,022
+1.37(+2.50%)
Apr 06, 2010
55.01
55.40
54.42
54.89
586,433
+0.12(+0.22%)
Apr 05, 2010
56.28
56.59
54.65
54.77
856,934
-2.43(-4.25%)
Apr 01, 2010
57.84
57.20
57.20
57.20
993,100
-2.70(-4.51%)
Mar 31, 2010
59.70
61.31
58.96
59.90
1,444,563
-1.38(-2.25%)
Mar 30, 2010
61.48
62.27
60.91
61.28
569,157
+0.03(+0.05%)
Mar 29, 2010
63.39
63.42
60.69
61.25
955,851
-3.75(-5.77%)
Mar 26, 2010
64.06
65.89
64.02
65.00
726,354
+0.24(+0.37%)
Mar 25, 2010
63.32
64.82
62.80
64.76
800,473
+0.20(+0.31%)
Mar 24, 2010
64.52
65.40
63.59
64.56
784,455
+2.43(+3.91%)
Mar 23, 2010
63.17
63.60
61.62
62.13
606,304
-0.48(-0.77%)
Mar 22, 2010
66.52
66.79
62.34
62.61
957,188
-1.12(-1.76%)
Mar 19, 2010
61.61
64.95
61.20
63.73
983,845
+2.41(+3.93%)
Mar 18, 2010
60.84
61.89
60.32
61.32
676,820
+0.93(+1.54%)
Mar 17, 2010
60.51
61.86
59.79
60.39
1,035,888
-1.51(-2.44%)
Mar 16, 2010
63.36
63.62
61.47
61.90
877,187
-3.03(-4.67%)
Mar 15, 2010
65.35
65.35
64.76
64.93
688,967
+2.18(+3.47%)
Mar 12, 2010
60.55
63.74
60.30
62.75
865,674
+1.68(+2.75%)
Mar 11, 2010
61.69
62.25
61.00
61.07
384,950
-0.47(-0.76%)
Mar 10, 2010
62.57
63.31
59.80
61.54
1,185,439
-0.96(-1.54%)
Mar 09, 2010
63.26
63.28
61.49
62.50
519,107
+0.90(+1.46%)
Mar 08, 2010
61.01
63.24
60.92
61.60
529,968
-0.09(-0.15%)
Mar 05, 2010
62.41
62.44
61.22
61.69
842,786
-2.13(-3.34%)
Mar 04, 2010
64.14
64.95
63.44
63.82
494,953
+0.67(+1.06%)
Mar 03, 2010
64.18
65.43
62.59
63.15
833,980
-1.88(-2.89%)
Mar 02, 2010
65.88
65.95
63.06
65.03
926,169
-1.53(-2.30%)
Mar 01, 2010
64.29
67.75
63.96
66.56
493,975
+1.70(+2.62%)
Feb 26, 2010
67.00
67.37
64.33
64.86
898,737
-3.18(-4.67%)
Feb 25, 2010
69.25
70.70
68.01
68.04
979,845
+3.84(+5.98%)
Feb 24, 2010
66.64
67.70
64.18
64.20
657,292
-2.93(-4.36%)
Feb 23, 2010
65.91
68.19
65.50
67.13
861,305
+2.89(+4.50%)
Feb 22, 2010
63.60
65.11
63.20
64.24
524,762
+0.27(+0.42%)
Feb 19, 2010
65.78
66.76
63.91
63.97
1,018,462
-1.70(-2.59%)
Feb 18, 2010
66.87
69.00
65.54
65.67
1,329,049
-3.30(-4.78%)
Feb 17, 2010
70.03
71.01
68.85
68.97
689,605
-0.72(-1.03%)
Feb 16, 2010
72.15
72.72
69.46
69.69
719,647
-6.25(-8.23%)
Feb 12, 2010
76.93
75.94
75.94
75.94
537,500
+1.99(+2.69%)
Feb 11, 2010
75.11
77.70
72.75
73.95
533,623
-1.53(-2.03%)
Feb 10, 2010
77.43
79.56
74.59
75.48
685,994
-1.22(-1.59%)
Feb 09, 2010
79.53
80.50
76.17
76.70
592,493
-4.90(-6.00%)
Feb 08, 2010
81.93
83.45
80.52
81.60
344,197
+0.59(+0.73%)
Feb 05, 2010
77.88
86.04
77.49
81.01
998,518
+2.51(+3.20%)
Feb 04, 2010
72.65
79.82
72.61
78.50
809,539
+8.29(+11.81%)
Feb 03, 2010
69.32
70.98
68.00
70.21
794,103
+0.94(+1.36%)
Feb 02, 2010
73.98
74.22
69.19
69.27
810,892
-5.21(-7.00%)
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
.