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 (%)
Jan 31, 2017
111.86
112.94
110.44
112.10
9,156
-0.35(-0.31%)
Jan 30, 2017
111.46
112.25
111.46
112.45
5,960
+1.45(+1.31%)
Jan 27, 2017
110.40
112.50
110.40
111.00
5,433
+1.75(+1.60%)
Jan 26, 2017
111.00
111.00
108.51
109.25
12,548
-3.38(-3.00%)
Jan 25, 2017
112.00
113.22
110.60
112.63
13,276
+1.91(+1.73%)
Jan 24, 2017
110.64
110.83
108.85
110.72
5,242
-1.08(-0.97%)
Jan 23, 2017
112.00
112.93
111.43
111.80
15,384
+1.80(+1.64%)
Jan 20, 2017
109.00
110.25
108.50
110.00
3,040
-2.82(-2.50%)
Jan 19, 2017
112.71
113.93
112.01
112.82
3,780
-0.80(-0.70%)
Jan 18, 2017
112.74
113.80
111.75
113.62
9,648
+3.10(+2.80%)
Jan 17, 2017
107.02
110.52
107.00
110.52
3,625
+0.87(+0.79%)
Jan 13, 2017
109.65
109.65
109.65
0
+1.15(+1.06%)
Jan 12, 2017
106.93
108.50
106.00
108.50
4,974
-2.39(-2.16%)
Jan 11, 2017
113.06
114.20
108.20
110.89
8,361
-3.04(-2.67%)
Jan 10, 2017
109.88
114.18
109.88
113.93
10,961
+2.93(+2.64%)
Jan 09, 2017
107.28
111.00
107.28
111.00
5,089
+5.94(+5.65%)
Jan 06, 2017
104.99
106.20
103.40
105.06
4,298
+0.05(+0.05%)
Jan 05, 2017
104.75
108.09
103.75
105.01
4,267
-2.77(-2.57%)
Jan 04, 2017
109.00
109.98
106.61
107.78
3,901
-1.04(-0.95%)
Jan 03, 2017
101.00
110.69
100.70
108.82
20,478
+3.85(+3.67%)
Dec 30, 2016
104.97
104.97
104.97
0
-0.34(-0.33%)
Dec 29, 2016
105.04
106.30
103.52
105.31
12,353
+0.39(+0.37%)
Dec 28, 2016
104.44
104.92
103.00
104.92
7,576
+0.18(+0.17%)
Dec 27, 2016
107.03
107.34
104.50
104.75
20,471
-4.26(-3.91%)
Dec 23, 2016
109.01
109.01
109.01
0
-1.88(-1.70%)
Dec 22, 2016
108.82
110.89
107.60
110.89
8,177
+0.98(+0.89%)
Dec 21, 2016
106.81
111.00
106.11
109.91
7,207
+2.02(+1.87%)
Dec 20, 2016
106.48
108.14
105.72
107.89
6,378
-1.93(-1.76%)
Dec 19, 2016
108.66
110.50
108.30
109.82
4,170
+0.82(+0.75%)
Dec 16, 2016
110.92
110.98
108.30
109.00
13,072
-3.18(-2.83%)
Dec 15, 2016
114.94
115.01
110.27
112.18
6,937
+0.10(+0.09%)
Dec 14, 2016
108.06
112.82
105.00
112.08
16,697
+7.21(+6.87%)
Dec 13, 2016
104.80
106.65
103.89
104.87
6,589
-2.97(-2.75%)
Dec 12, 2016
101.48
107.84
100.28
107.84
18,599
-3.60(-3.23%)
Dec 09, 2016
110.25
111.81
109.81
111.44
10,803
-1.33(-1.18%)
Dec 08, 2016
115.90
115.90
112.33
112.77
9,916
-4.08(-3.49%)
Dec 07, 2016
114.73
117.88
114.57
116.85
25,942
+3.47(+3.06%)
Dec 06, 2016
115.03
115.47
112.10
113.38
28,189
+1.88(+1.69%)
Dec 05, 2016
106.86
112.10
106.50
111.50
23,596
+2.08(+1.90%)
Dec 02, 2016
109.46
111.00
108.10
109.42
21,344
-2.34(-2.09%)
Dec 01, 2016
111.67
112.56
107.80
111.76
30,778
-8.16(-6.80%)
Nov 30, 2016
125.58
125.58
116.00
119.92
48,735
-19.76(-14.15%)
Nov 29, 2016
140.36
141.80
138.27
139.68
45,476
+7.90(+6.00%)
Nov 28, 2016
131.00
132.00
128.00
131.78
6,199
-2.22(-1.66%)
Nov 25, 2016
129.34
135.21
129.34
134.00
8,574
+7.92(+6.28%)
Nov 23, 2016
126.08
126.08
126.08
0
-0.84(-0.66%)
Nov 22, 2016
124.30
131.01
123.75
126.92
31,803
+3.42(+2.77%)
Nov 21, 2016
127.22
128.08
123.32
123.50
14,641
-11.17(-8.29%)
Nov 18, 2016
135.88
138.60
134.67
134.67
4,179
-4.77(-3.42%)
Nov 17, 2016
131.08
139.44
131.08
139.44
12,544
+3.10(+2.27%)
Nov 16, 2016
134.57
136.67
131.00
136.34
15,472
+3.45(+2.60%)
Nov 15, 2016
139.56
139.56
132.23
132.89
42,582
-12.42(-8.55%)
Nov 14, 2016
149.34
151.50
145.31
145.31
15,498
-1.79(-1.22%)
Nov 11, 2016
144.47
148.09
144.47
147.10
29,534
+7.25(+5.19%)
Nov 10, 2016
137.50
140.00
137.50
139.85
4,170
+4.69(+3.47%)
Nov 09, 2016
137.79
139.37
133.00
135.16
9,387
-4.22(-3.03%)
Nov 08, 2016
140.00
141.00
137.65
139.38
3,930
+1.08(+0.78%)
Nov 07, 2016
140.46
142.00
138.00
138.30
18,011
-4.94(-3.45%)
Nov 04, 2016
142.64
145.29
139.30
143.24
28,922
+3.44(+2.46%)
Nov 03, 2016
136.55
141.33
136.01
139.80
26,133
+4.82(+3.57%)
Nov 02, 2016
133.20
138.00
132.65
134.98
24,224
+6.43(+5.00%)
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
.