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 (%)
Feb 28, 2011
51.19
52.10
50.40
51.85
778,770
+1.39(+2.76%)
Feb 25, 2011
51.46
52.20
50.18
50.46
987,526
-2.00(-3.81%)
Feb 24, 2011
48.97
53.37
47.98
52.46
1,975,358
+2.25(+4.48%)
Feb 23, 2011
52.47
52.47
48.53
50.21
1,578,909
-3.71(-6.88%)
Feb 22, 2011
53.00
55.75
52.44
53.92
812,081
-5.93(-9.91%)
Feb 18, 2011
59.78
61.07
58.79
59.85
145,889
-0.81(-1.34%)
Feb 17, 2011
62.11
62.18
60.60
60.66
83,795
-1.46(-2.35%)
Feb 16, 2011
61.88
63.00
61.16
62.12
193,924
-0.39(-0.62%)
Feb 15, 2011
60.85
63.00
60.76
62.51
183,505
+1.40(+2.29%)
Feb 14, 2011
60.32
61.38
59.31
61.10
138,138
+0.47(+0.78%)
Feb 11, 2011
60.10
61.20
59.47
60.63
326,845
+1.23(+2.07%)
Feb 10, 2011
60.08
60.24
58.69
59.40
197,670
-0.07(-0.12%)
Feb 09, 2011
59.27
60.08
58.55
59.47
151,622
+0.30(+0.51%)
Feb 08, 2011
59.91
60.14
58.35
59.17
158,959
+0.04(+0.07%)
Feb 07, 2011
57.86
59.15
57.41
59.13
168,476
+1.53(+2.65%)
Feb 04, 2011
54.90
58.08
54.74
57.60
261,236
+2.02(+3.64%)
Feb 03, 2011
55.06
56.32
54.83
55.58
230,044
+0.29(+0.52%)
Feb 02, 2011
55.52
56.25
54.35
55.29
278,754
-0.35(-0.63%)
Feb 01, 2011
54.02
55.84
53.54
55.64
753,076
+1.53(+2.83%)
Jan 31, 2011
57.83
57.83
53.06
54.11
551,189
-2.92(-5.12%)
Jan 28, 2011
60.66
60.66
56.68
57.03
461,618
-4.41(-7.18%)
Jan 27, 2011
59.68
61.47
59.40
61.44
218,384
+2.45(+4.15%)
Jan 26, 2011
60.48
60.85
58.95
58.99
261,291
-1.58(-2.61%)
Jan 25, 2011
60.00
60.75
59.86
60.57
355,427
+1.79(+3.05%)
Jan 24, 2011
58.87
59.45
58.35
58.78
283,499
+1.54(+2.69%)
Jan 21, 2011
56.94
57.50
56.58
57.24
154,232
+0.09(+0.16%)
Jan 20, 2011
56.55
57.65
56.23
57.15
491,326
+2.80(+5.15%)
Jan 19, 2011
53.24
54.57
53.24
54.35
201,092
+0.47(+0.87%)
Jan 18, 2011
54.51
54.54
53.17
53.88
159,518
+0.53(+0.99%)
Jan 14, 2011
54.45
54.67
53.30
53.35
188,922
-0.67(-1.24%)
Jan 13, 2011
53.19
54.25
52.63
54.02
228,272
+0.86(+1.62%)
Jan 12, 2011
53.02
53.50
52.38
53.16
240,230
-0.38(-0.71%)
Jan 11, 2011
54.71
55.25
53.50
53.54
286,393
-1.92(-3.46%)
Jan 10, 2011
55.64
56.37
55.20
55.46
117,707
-1.21(-2.14%)
Jan 07, 2011
56.22
58.11
55.71
56.67
180,320
-0.09(-0.16%)
Jan 06, 2011
55.06
57.25
55.05
56.76
218,931
+2.20(+4.03%)
Jan 05, 2011
56.55
57.05
54.00
54.56
190,619
-1.19(-2.13%)
Jan 04, 2011
53.22
56.85
53.22
55.75
445,068
+2.62(+4.94%)
Jan 03, 2011
52.37
53.16
51.96
53.12
186,296
-0.22(-0.42%)
Dec 31, 2010
56.75
56.79
52.38
53.35
467,087
-2.87(-5.11%)
Dec 30, 2010
55.21
56.87
54.79
56.22
456,013
+2.37(+4.40%)
Dec 29, 2010
53.42
53.89
53.30
53.85
130,202
+0.27(+0.50%)
Dec 28, 2010
53.38
54.04
53.17
53.58
195,979
-0.62(-1.14%)
Dec 27, 2010
53.94
54.61
53.58
54.20
209,230
+0.95(+1.78%)
Dec 23, 2010
54.65
54.66
53.00
53.25
340,021
-1.30(-2.37%)
Dec 22, 2010
55.00
55.22
54.25
54.55
310,466
-1.30(-2.32%)
Dec 21, 2010
56.30
56.64
55.50
55.84
249,114
-0.85(-1.50%)
Dec 20, 2010
57.26
58.85
56.12
56.69
233,958
-0.82(-1.43%)
Dec 17, 2010
57.60
57.87
56.67
57.51
198,211
-0.12(-0.21%)
Dec 16, 2010
56.94
57.88
56.66
57.63
194,622
+0.85(+1.49%)
Dec 15, 2010
58.36
58.47
55.95
56.78
296,020
-0.41(-0.72%)
Dec 14, 2010
57.44
57.91
56.28
57.19
211,729
-0.11(-0.18%)
Dec 13, 2010
55.99
57.83
55.53
57.30
271,817
-0.67(-1.15%)
Dec 10, 2010
56.98
59.00
56.80
57.97
257,060
+0.89(+1.55%)
Dec 09, 2010
56.96
58.11
56.19
57.08
345,857
+0.12(+0.21%)
Dec 08, 2010
56.89
58.65
56.25
56.96
353,366
-0.54(-0.94%)
Dec 07, 2010
54.38
57.53
54.31
57.50
377,900
+1.38(+2.46%)
Dec 06, 2010
55.99
56.85
55.35
56.12
216,290
+0.29(+0.53%)
Dec 03, 2010
58.24
58.41
55.60
55.83
471,326
-1.95(-3.38%)
Dec 02, 2010
60.01
60.16
57.62
57.78
423,004
-2.02(-3.38%)
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
.