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 31, 2019
52.00
52.88
51.66
52.88
779
+0.54(+1.04%)
Jul 30, 2019
53.20
54.42
49.05
52.34
1,091
-2.47(-4.51%)
Jul 29, 2019
56.20
56.20
54.81
54.81
487
-1.35(-2.40%)
Jul 26, 2019
56.40
56.40
56.16
56.16
300
-0.43(-0.77%)
Jul 25, 2019
56.00
56.60
56.00
56.60
1,024
-0.14(-0.24%)
Jul 24, 2019
54.17
56.74
54.05
56.74
906
+2.20(+4.03%)
Jul 23, 2019
55.07
55.07
54.54
54.54
287
-1.29(-2.31%)
Jul 22, 2019
56.02
56.02
55.83
55.83
280
-0.43(-0.77%)
Jul 19, 2019
55.75
56.26
55.75
56.26
400
+0.52(+0.93%)
Jul 18, 2019
54.50
58.00
54.15
55.74
11,503
+1.09(+1.99%)
Jul 17, 2019
53.49
55.00
51.18
54.65
3,947
+3.34(+6.51%)
Jul 16, 2019
53.21
53.71
51.31
51.31
1,596
+1.22(+2.44%)
Jul 15, 2019
49.18
50.09
48.84
50.09
1,092
+1.24(+2.54%)
Jul 12, 2019
48.60
49.44
48.55
48.85
1,500
+0.17(+0.35%)
Jul 11, 2019
47.44
49.70
47.44
48.68
3,495
-0.38(-0.77%)
Jul 10, 2019
50.00
51.75
48.50
49.06
4,482
-3.75(-7.09%)
Jul 09, 2019
52.76
52.81
52.76
52.81
348
-0.49(-0.92%)
Jul 08, 2019
54.10
54.10
53.00
53.29
1,674
-0.46(-0.85%)
Jul 05, 2019
55.04
55.25
53.38
53.75
1,900
-0.64(-1.17%)
Jul 03, 2019
55.50
55.50
53.99
54.39
500
-1.28(-2.30%)
Jul 02, 2019
52.78
56.91
52.42
55.67
3,153
+4.65(+9.11%)
Jul 01, 2019
50.30
51.02
49.30
51.02
1,204
-1.52(-2.90%)
Jun 28, 2019
50.48
53.81
50.48
52.54
1,400
+1.95(+3.85%)
Jun 27, 2019
50.94
50.94
50.00
50.60
1,207
+0.29(+0.58%)
Jun 26, 2019
50.01
50.32
48.60
50.30
3,944
-3.09(-5.79%)
Jun 25, 2019
52.60
53.39
51.70
53.39
931
-0.13(-0.25%)
Jun 24, 2019
55.80
55.83
52.82
53.53
2,787
-0.34(-0.63%)
Jun 21, 2019
54.53
54.53
53.87
53.87
500
-1.66(-2.99%)
Jun 20, 2019
57.90
57.90
55.00
55.53
3,641
-5.86(-9.54%)
Jun 19, 2019
61.22
61.65
61.22
61.39
444
-0.64(-1.04%)
Jun 18, 2019
62.33
62.33
61.34
62.03
2,336
-4.27(-6.44%)
Jun 17, 2019
65.02
67.05
65.02
66.30
1,402
+1.11(+1.70%)
Jun 14, 2019
66.25
66.25
63.15
65.19
4,500
-0.89(-1.35%)
Jun 13, 2019
64.48
66.41
64.48
66.08
756
-3.04(-4.40%)
Jun 12, 2019
67.30
69.12
67.30
69.12
2,669
+6.02(+9.53%)
Jun 11, 2019
62.90
63.90
62.90
63.10
1,143
+0.08(+0.12%)
Jun 10, 2019
61.83
63.68
61.02
63.02
907
+0.66(+1.06%)
Jun 07, 2019
62.66
63.00
61.37
62.36
1,200
-2.30(-3.56%)
Jun 06, 2019
66.66
68.50
64.66
64.66
1,152
-2.55(-3.80%)
Jun 05, 2019
66.00
69.00
66.00
67.21
3,221
+4.11(+6.51%)
Jun 04, 2019
64.05
65.00
61.98
63.10
2,801
-1.90(-2.92%)
Jun 03, 2019
62.14
65.00
61.02
65.00
5,113
+1.69(+2.67%)
May 31, 2019
60.30
63.31
60.30
63.31
7,600
+5.16(+8.88%)
May 30, 2019
56.16
59.00
56.16
58.15
6,142
+3.39(+6.19%)
May 29, 2019
56.38
57.09
54.76
54.76
3,636
+0.06(+0.12%)
May 28, 2019
53.50
55.00
53.50
54.70
3,189
-0.30(-0.55%)
May 24, 2019
55.99
56.00
55.00
55.00
4,900
-0.68(-1.22%)
May 23, 2019
54.70
56.50
54.10
55.68
11,428
+4.30(+8.37%)
May 22, 2019
50.24
51.54
50.24
51.38
3,978
+2.41(+4.91%)
May 21, 2019
48.97
48.97
48.97
48.97
90
-0.02(-0.04%)
May 20, 2019
49.50
49.50
49.00
49.00
191
-0.27(-0.55%)
May 17, 2019
49.05
49.27
49.01
49.27
600
+0.77(+1.59%)
May 16, 2019
48.93
49.00
48.20
48.49
3,839
-1.47(-2.93%)
May 15, 2019
50.60
51.25
49.96
49.96
1,342
-0.64(-1.26%)
May 14, 2019
49.98
51.00
49.98
50.60
1,087
-1.27(-2.45%)
May 13, 2019
50.50
52.00
50.50
51.87
3,192
+1.39(+2.75%)
May 10, 2019
50.48
50.48
50.48
50.48
100
-0.25(-0.49%)
May 09, 2019
51.84
51.84
50.73
50.73
493
+0.38(+0.74%)
May 08, 2019
50.51
51.62
50.00
50.35
1,344
-0.74(-1.44%)
May 07, 2019
50.50
52.00
50.50
51.09
4,796
+1.93(+3.92%)
May 06, 2019
49.90
50.60
49.06
49.16
2,741
-1.24(-2.45%)
May 03, 2019
50.00
50.45
50.00
50.40
2,900
-0.10(-0.20%)
May 02, 2019
50.75
51.50
50.47
50.50
5,076
+2.90(+6.10%)
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
.