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 (%)
Dec 31, 2012
46.10
46.11
44.28
44.69
253,453
-0.95(-2.08%)
Dec 28, 2012
45.26
46.15
45.07
45.64
196,293
+0.38(+0.84%)
Dec 27, 2012
45.32
46.40
45.20
45.26
237,436
-0.13(-0.29%)
Dec 26, 2012
45.69
46.00
45.18
45.39
302,961
-2.63(-5.48%)
Dec 24, 2012
48.16
48.39
47.98
48.02
53,846
+0.31(+0.65%)
Dec 21, 2012
48.27
48.64
47.71
47.71
301,866
+1.09(+2.34%)
Dec 20, 2012
46.88
47.36
45.95
46.62
240,776
-0.13(-0.28%)
Dec 19, 2012
47.95
48.10
46.15
46.75
208,932
-1.40(-2.91%)
Dec 18, 2012
48.44
48.88
47.95
48.15
77,574
-0.58(-1.19%)
Dec 17, 2012
49.15
49.23
48.48
48.73
82,013
-0.55(-1.12%)
Dec 14, 2012
49.79
50.01
49.28
49.28
71,919
-0.61(-1.22%)
Dec 13, 2012
49.83
50.30
49.20
49.89
79,142
+0.57(+1.16%)
Dec 12, 2012
49.18
50.00
48.31
49.32
180,223
-0.92(-1.83%)
Dec 11, 2012
50.38
50.95
50.21
50.24
105,672
-0.26(-0.51%)
Dec 10, 2012
49.74
50.83
49.50
50.50
118,766
+0.45(+0.90%)
Dec 07, 2012
49.72
50.34
49.35
50.05
121,663
+0.33(+0.66%)
Dec 06, 2012
49.50
50.40
49.21
49.72
165,918
+1.58(+3.28%)
Dec 05, 2012
47.61
48.56
47.47
48.14
153,259
+0.54(+1.13%)
Dec 04, 2012
48.04
48.26
47.10
47.60
106,493
+0.49(+1.04%)
Nov 30, 2012
47.73
47.89
46.98
47.11
138,876
-1.25(-2.58%)
Nov 29, 2012
47.62
48.50
47.32
48.36
167,014
-1.20(-2.42%)
Nov 28, 2012
50.91
51.10
49.54
49.56
87,140
+0.54(+1.10%)
Nov 27, 2012
48.53
49.38
48.26
49.02
142,488
+0.68(+1.41%)
Nov 26, 2012
48.69
48.90
48.15
48.34
101,269
+0.51(+1.07%)
Nov 23, 2012
48.58
48.58
47.47
47.83
62,204
-0.65(-1.34%)
Nov 21, 2012
49.11
49.93
48.38
48.48
118,285
-0.64(-1.30%)
Nov 20, 2012
47.68
50.15
47.27
49.12
214,914
+2.33(+4.98%)
Nov 19, 2012
47.32
47.37
46.07
46.79
211,361
-2.42(-4.92%)
Nov 16, 2012
49.55
50.06
48.84
49.21
131,526
-1.28(-2.54%)
Nov 15, 2012
49.11
51.41
48.55
50.49
237,441
+0.81(+1.63%)
Nov 14, 2012
50.41
50.88
49.19
49.68
253,379
-1.06(-2.09%)
Nov 13, 2012
51.14
51.22
49.92
50.74
128,873
+0.46(+0.91%)
Nov 12, 2012
49.73
50.64
49.23
50.28
164,569
+0.56(+1.13%)
Nov 09, 2012
51.09
51.19
48.97
49.72
260,094
-1.35(-2.64%)
Nov 08, 2012
51.16
51.74
50.42
51.07
231,879
-0.34(-0.66%)
Nov 07, 2012
49.00
52.01
48.92
51.41
389,327
+4.24(+8.99%)
Nov 06, 2012
49.25
49.74
46.20
47.17
304,051
-2.92(-5.83%)
Nov 05, 2012
50.93
51.18
49.99
50.09
140,364
-0.95(-1.86%)
Nov 02, 2012
49.16
51.34
49.15
51.04
262,382
+2.26(+4.63%)
Nov 01, 2012
49.46
49.69
47.98
48.78
167,176
-0.90(-1.81%)
Oct 31, 2012
49.56
49.86
48.71
49.68
173,477
-0.01(-0.02%)
Oct 26, 2012
50.03
49.69
49.69
49.69
146,200
+0.03(+0.06%)
Oct 25, 2012
49.32
50.59
49.26
49.66
166,803
-0.39(-0.78%)
Oct 24, 2012
49.42
50.76
49.00
50.05
275,950
+0.86(+1.75%)
Oct 23, 2012
48.78
50.16
48.74
49.19
327,164
+3.53(+7.73%)
Oct 19, 2012
42.89
45.83
42.82
45.66
362,519
+1.89(+4.32%)
Oct 18, 2012
44.67
44.96
43.24
43.77
170,780
+0.05(+0.11%)
Oct 17, 2012
43.35
44.13
42.94
43.72
279,223
+0.02(+0.05%)
Oct 16, 2012
44.15
44.30
43.54
43.70
166,074
-0.30(-0.68%)
Oct 15, 2012
44.99
45.73
43.70
44.00
234,348
+0.06(+0.14%)
Oct 12, 2012
43.63
44.52
43.20
43.94
225,712
+0.64(+1.48%)
Oct 11, 2012
43.33
44.18
42.95
43.30
224,467
-1.05(-2.37%)
Oct 10, 2012
43.39
44.70
42.28
44.35
413,826
+0.75(+1.72%)
Oct 09, 2012
45.43
45.43
42.99
43.60
451,996
-2.39(-5.20%)
Oct 08, 2012
46.33
46.51
45.87
45.99
51,114
+0.30(+0.66%)
Oct 05, 2012
44.83
46.55
44.83
45.69
229,484
+1.46(+3.30%)
Oct 04, 2012
46.63
46.87
43.99
44.23
345,186
-3.34(-7.02%)
Oct 03, 2012
45.15
47.76
45.15
47.57
314,806
+3.54(+8.04%)
Oct 02, 2012
43.16
44.08
43.12
44.03
107,718
+0.53(+1.22%)
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
.