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 (%)
Jul 29, 2016
157.32
158.26
153.99
154.02
11,017
-1.74(-1.11%)
Jul 28, 2016
152.90
156.45
151.69
155.76
28,639
+4.27(+2.82%)
Jul 27, 2016
146.85
153.00
145.85
151.49
41,337
+4.40(+2.99%)
Jul 26, 2016
146.42
148.30
146.42
147.09
6,355
+0.69(+0.47%)
Jul 25, 2016
145.00
146.58
144.41
146.40
30,170
+5.23(+3.70%)
Jul 22, 2016
140.00
142.80
140.00
141.17
16,602
+1.48(+1.06%)
Jul 21, 2016
134.02
139.69
134.02
139.69
14,504
+5.01(+3.72%)
Jul 20, 2016
137.81
139.09
132.10
134.68
17,695
-0.62(-0.46%)
Jul 19, 2016
133.50
135.30
133.01
135.30
2,677
+2.80(+2.11%)
Jul 18, 2016
133.06
134.81
132.50
132.50
5,338
+3.03(+2.34%)
Jul 15, 2016
128.80
130.33
128.00
129.47
3,084
-1.63(-1.24%)
Jul 14, 2016
131.65
133.58
130.30
131.10
5,873
-2.86(-2.14%)
Jul 13, 2016
128.50
135.30
126.50
133.96
17,623
+8.11(+6.44%)
Jul 12, 2016
130.00
130.65
125.00
125.86
7,316
-11.50(-8.37%)
Jul 11, 2016
130.02
137.36
130.02
137.36
13,347
+3.89(+2.91%)
Jul 08, 2016
130.00
131.79
129.86
133.47
8,462
+0.96(+0.72%)
Jul 07, 2016
118.34
133.98
118.34
132.51
25,633
+10.33(+8.45%)
Jul 06, 2016
127.50
129.25
122.09
122.18
8,292
-3.13(-2.50%)
Jul 05, 2016
122.74
127.00
122.19
125.31
16,069
+9.86(+8.54%)
Jul 01, 2016
118.25
115.45
115.45
115.45
5,500
-2.44(-2.07%)
Jun 30, 2016
117.17
119.50
115.00
117.89
21,928
+2.99(+2.60%)
Jun 29, 2016
120.19
120.19
113.70
114.90
14,236
-5.80(-4.81%)
Jun 28, 2016
120.61
124.00
120.52
120.70
8,582
-4.80(-3.82%)
Jun 27, 2016
125.87
128.50
125.13
125.50
26,037
+0.18(+0.15%)
Jun 24, 2016
131.17
131.17
123.10
125.32
15,490
+4.12(+3.40%)
Jun 23, 2016
122.46
124.13
121.15
121.20
4,709
-3.36(-2.70%)
Jun 22, 2016
122.89
127.93
120.75
124.56
17,183
+1.71(+1.39%)
Jun 21, 2016
126.44
126.98
122.84
122.85
1,864
-0.15(-0.12%)
Jun 20, 2016
124.87
125.46
123.00
123.00
8,017
-4.44(-3.48%)
Jun 17, 2016
132.14
132.18
124.00
127.44
12,723
-7.76(-5.74%)
Jun 16, 2016
133.55
136.00
132.73
135.20
22,259
+4.15(+3.17%)
Jun 15, 2016
130.00
132.00
126.25
131.05
13,440
+3.43(+2.69%)
Jun 14, 2016
127.00
128.99
126.82
127.62
5,402
+0.62(+0.49%)
Jun 13, 2016
126.38
128.50
125.00
127.00
6,713
+0.96(+0.76%)
Jun 10, 2016
122.91
126.48
122.45
126.04
21,747
+5.35(+4.43%)
Jun 09, 2016
118.31
121.77
118.31
120.69
19,295
+3.17(+2.70%)
Jun 08, 2016
118.99
120.01
116.82
117.52
31,498
-2.58(-2.15%)
Jun 07, 2016
121.01
122.00
120.10
120.10
12,439
-2.40(-1.96%)
Jun 06, 2016
125.99
125.99
121.50
122.50
11,925
-4.17(-3.29%)
Jun 03, 2016
125.00
127.27
125.00
126.67
8,747
+1.97(+1.58%)
Jun 02, 2016
127.10
128.50
123.53
124.70
14,624
+0.48(+0.39%)
Jun 01, 2016
127.01
129.99
124.22
124.22
13,246
-1.00(-0.80%)
May 31, 2016
122.18
125.99
119.66
125.22
17,204
+3.22(+2.64%)
May 27, 2016
124.99
122.00
122.00
122.00
7,100
-0.25(-0.20%)
May 26, 2016
119.00
122.70
119.00
122.25
12,727
+2.32(+1.93%)
May 25, 2016
122.88
124.59
119.93
119.93
26,134
-4.05(-3.27%)
May 24, 2016
125.00
126.30
123.40
123.98
5,088
-3.32(-2.61%)
May 23, 2016
130.28
130.47
126.98
127.30
8,122
+1.93(+1.54%)
May 20, 2016
124.70
128.39
123.67
125.37
6,969
+0.67(+0.54%)
May 19, 2016
129.99
131.00
123.91
124.70
19,161
-0.50(-0.40%)
May 18, 2016
123.94
125.75
119.77
125.20
15,726
+4.62(+3.83%)
May 17, 2016
122.94
123.75
120.30
120.58
21,926
-2.17(-1.77%)
May 16, 2016
127.00
127.00
122.75
122.75
16,022
-8.66(-6.59%)
May 13, 2016
130.43
132.99
130.00
131.41
6,158
+2.28(+1.77%)
May 12, 2016
130.48
134.05
128.64
129.13
39,117
-1.87(-1.43%)
May 11, 2016
138.96
140.48
129.77
131.00
39,581
-6.65(-4.83%)
May 10, 2016
143.85
143.85
137.47
137.65
13,221
-6.21(-4.32%)
May 09, 2016
136.94
144.50
135.50
143.86
22,918
+5.45(+3.94%)
May 06, 2016
141.50
141.67
134.50
138.41
11,257
-1.13(-0.81%)
May 05, 2016
133.79
141.00
132.74
139.54
19,826
-1.22(-0.86%)
May 04, 2016
140.55
144.37
135.13
140.76
27,673
+0.11(+0.08%)
May 03, 2016
139.88
142.99
138.03
140.65
42,274
+6.58(+4.91%)
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
.