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 (%)
May 30, 2014
30.50
30.77
30.35
30.48
150,824
+0.45(+1.50%)
May 29, 2014
30.37
30.45
29.76
30.03
74,831
-0.40(-1.31%)
May 28, 2014
29.92
30.60
29.85
30.43
177,933
+0.80(+2.70%)
May 27, 2014
29.86
30.02
29.59
29.63
178,281
+0.10(+0.34%)
May 23, 2014
29.72
29.53
29.53
29.53
147,900
-0.36(-1.21%)
May 22, 2014
29.68
30.02
29.60
29.89
111,979
-0.01(-0.03%)
May 21, 2014
30.33
30.34
29.55
29.90
481,077
-0.84(-2.73%)
May 20, 2014
31.08
31.25
30.72
30.74
93,534
-0.26(-0.84%)
May 19, 2014
30.95
31.06
30.74
31.00
87,239
-0.31(-1.00%)
May 16, 2014
31.47
31.54
31.24
31.31
49,082
-0.35(-1.12%)
May 15, 2014
31.51
31.85
31.47
31.67
33,091
+0.28(+0.88%)
May 14, 2014
31.33
31.43
31.07
31.39
157,696
-0.22(-0.70%)
May 13, 2014
32.04
32.28
31.58
31.61
76,926
-0.80(-2.47%)
May 12, 2014
32.39
32.54
32.25
32.41
26,485
-0.39(-1.19%)
May 09, 2014
32.32
33.02
32.17
32.80
36,665
+0.15(+0.46%)
May 08, 2014
32.80
32.94
32.64
32.65
38,573
+0.24(+0.74%)
May 07, 2014
32.71
33.08
32.35
32.41
51,353
-0.81(-2.44%)
May 06, 2014
33.00
33.22
32.70
33.22
55,685
-0.09(-0.27%)
May 05, 2014
33.08
33.60
33.08
33.31
72,917
+0.24(+0.74%)
May 02, 2014
33.24
33.38
32.86
33.07
86,609
-0.21(-0.64%)
May 01, 2014
33.50
33.60
32.98
33.28
159,040
+0.30(+0.91%)
Apr 30, 2014
33.16
33.32
32.96
32.98
216,720
+0.72(+2.23%)
Apr 29, 2014
31.65
32.37
31.59
32.26
52,456
-0.03(-0.09%)
Apr 28, 2014
32.24
32.72
32.21
32.29
50,066
-0.21(-0.65%)
Apr 25, 2014
32.51
32.62
32.30
32.50
177,639
+0.81(+2.56%)
Apr 24, 2014
31.58
31.80
31.45
31.69
60,173
-0.30(-0.94%)
Apr 23, 2014
31.77
32.07
31.61
31.99
137,622
+0.15(+0.47%)
Apr 22, 2014
31.42
31.95
31.41
31.84
224,597
+1.15(+3.75%)
Apr 21, 2014
30.80
30.83
30.50
30.69
71,317
+0.09(+0.29%)
Apr 17, 2014
30.91
30.60
30.60
30.60
116,300
-0.36(-1.16%)
Apr 16, 2014
30.46
31.36
30.40
30.96
164,480
-0.17(-0.55%)
Apr 15, 2014
31.17
31.22
30.90
31.13
147,566
-0.02(-0.07%)
Apr 14, 2014
31.23
31.24
30.85
31.15
99,814
-0.35(-1.11%)
Apr 11, 2014
31.48
31.50
30.90
31.50
155,111
+0.01(+0.03%)
Apr 10, 2014
31.40
31.56
31.25
31.49
90,279
+0.09(+0.29%)
Apr 09, 2014
31.75
31.86
31.13
31.40
229,336
-0.49(-1.54%)
Apr 08, 2014
32.65
32.85
31.71
31.89
185,824
-1.06(-3.22%)
Apr 07, 2014
33.08
33.42
32.56
32.95
103,870
+0.28(+0.85%)
Apr 04, 2014
32.64
32.74
32.39
32.67
95,842
-0.51(-1.54%)
Apr 03, 2014
33.78
33.78
33.10
33.18
44,569
-0.62(-1.83%)
Apr 02, 2014
33.84
34.13
33.55
33.80
103,335
+0.04(+0.12%)
Apr 01, 2014
32.68
33.80
32.55
33.76
120,141
+1.35(+4.17%)
Mar 31, 2014
32.40
32.82
32.15
32.41
61,651
+0.01(+0.03%)
Mar 28, 2014
32.12
32.46
32.00
32.40
136,467
-0.14(-0.43%)
Mar 27, 2014
32.54
32.64
32.32
32.54
120,821
-0.70(-2.11%)
Mar 26, 2014
33.52
33.67
33.13
33.24
84,930
-0.61(-1.80%)
Mar 25, 2014
33.53
34.06
33.24
33.85
85,687
+0.09(+0.27%)
Mar 24, 2014
33.25
33.83
33.20
33.76
88,805
+0.08(+0.24%)
Mar 21, 2014
33.90
33.92
33.24
33.68
140,496
-0.50(-1.46%)
Mar 20, 2014
34.21
34.50
33.75
34.18
100,543
+0.24(+0.71%)
Mar 19, 2014
34.17
34.42
33.86
33.94
84,261
-0.23(-0.67%)
Mar 18, 2014
34.77
34.78
34.05
34.17
112,630
-0.76(-2.18%)
Mar 17, 2014
34.58
35.25
34.53
34.93
100,832
+0.70(+2.04%)
Mar 14, 2014
34.37
34.63
34.06
34.23
117,126
-0.39(-1.13%)
Mar 13, 2014
34.77
34.99
34.60
34.62
92,215
-0.05(-0.14%)
Mar 12, 2014
34.72
35.15
34.26
34.67
279,803
+0.86(+2.54%)
Mar 11, 2014
33.22
33.88
33.05
33.81
127,065
+0.83(+2.52%)
Mar 10, 2014
32.98
33.17
32.77
32.98
104,958
+0.81(+2.52%)
Mar 07, 2014
32.41
32.42
31.91
32.17
83,932
-0.34(-1.05%)
Mar 06, 2014
33.24
33.63
32.46
32.51
196,663
-0.59(-1.78%)
Mar 05, 2014
31.91
33.14
31.75
33.10
252,776
+1.42(+4.48%)
Mar 04, 2014
31.48
31.93
31.43
31.68
99,978
+0.80(+2.59%)
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
.