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, 2014
36.45
36.51
35.80
36.43
102,849
+0.34(+0.94%)
Jan 30, 2014
35.78
36.14
35.68
36.09
231,280
-0.44(-1.20%)
Jan 29, 2014
37.14
37.21
36.26
36.53
112,089
-0.08(-0.22%)
Jan 28, 2014
36.89
36.89
36.33
36.61
116,311
-0.98(-2.61%)
Jan 27, 2014
36.94
38.05
36.80
37.59
88,627
+0.69(+1.88%)
Jan 24, 2014
36.47
37.34
36.47
36.90
160,113
+0.33(+0.89%)
Jan 23, 2014
36.71
36.92
36.22
36.57
129,056
-0.36(-0.97%)
Jan 22, 2014
37.67
37.72
36.90
36.93
174,037
-1.16(-3.05%)
Jan 21, 2014
38.07
38.55
38.00
38.09
107,983
-0.64(-1.65%)
Jan 17, 2014
38.40
38.73
38.73
38.73
86,700
-0.06(-0.15%)
Jan 16, 2014
38.79
39.15
38.68
38.79
86,620
+0.23(+0.60%)
Jan 15, 2014
40.00
40.00
38.40
38.56
214,044
-1.44(-3.60%)
Jan 14, 2014
40.08
40.22
39.66
40.00
100,772
-0.50(-1.23%)
Jan 13, 2014
40.10
40.69
40.00
40.50
130,098
+0.81(+2.04%)
Jan 10, 2014
39.84
40.25
39.52
39.69
162,680
-0.24(-0.60%)
Jan 09, 2014
39.76
40.78
39.73
39.93
160,104
+0.08(+0.20%)
Jan 08, 2014
39.04
40.05
39.01
39.85
199,032
+0.90(+2.31%)
Jan 07, 2014
39.18
39.25
38.68
38.95
133,000
-0.07(-0.18%)
Jan 06, 2014
38.89
39.40
38.71
39.02
171,797
+0.37(+0.96%)
Jan 03, 2014
37.95
38.93
37.90
38.65
318,940
+0.93(+2.47%)
Jan 02, 2014
36.69
37.82
36.69
37.72
239,270
+2.25(+6.34%)
Dec 31, 2013
35.50
35.47
35.47
35.47
191,800
+0.53(+1.52%)
Dec 30, 2013
34.35
35.01
34.21
34.94
168,195
+0.78(+2.28%)
Dec 27, 2013
34.14
34.24
33.62
34.16
264,524
-0.47(-1.36%)
Dec 26, 2013
34.81
34.92
34.54
34.63
72,792
-0.28(-0.80%)
Dec 24, 2013
35.10
35.10
34.89
34.91
64,649
-0.38(-1.08%)
Dec 23, 2013
35.19
35.41
35.02
35.29
106,237
+0.26(+0.74%)
Dec 20, 2013
35.17
35.54
34.82
35.03
134,228
-0.40(-1.13%)
Dec 19, 2013
35.56
35.64
34.73
35.43
276,590
-0.70(-1.94%)
Dec 18, 2013
36.14
36.48
35.80
36.13
161,209
-0.44(-1.20%)
Dec 17, 2013
36.15
36.61
35.90
36.57
62,322
+0.23(+0.63%)
Dec 16, 2013
36.75
36.75
36.05
36.34
82,467
-0.74(-2.00%)
Dec 13, 2013
36.95
37.28
36.68
37.08
217,876
+0.81(+2.23%)
Dec 12, 2013
35.92
36.31
35.86
36.27
122,439
-0.03(-0.08%)
Dec 11, 2013
35.87
36.52
35.60
36.30
154,779
+0.81(+2.28%)
Dec 10, 2013
35.55
36.10
35.42
35.49
231,713
-0.93(-2.55%)
Dec 09, 2013
36.00
36.49
35.99
36.42
118,966
+0.27(+0.75%)
Dec 06, 2013
36.45
36.53
36.09
36.15
150,110
-0.23(-0.63%)
Dec 05, 2013
36.39
36.50
35.86
36.38
180,747
-0.16(-0.44%)
Dec 04, 2013
36.86
37.25
36.24
36.54
349,403
-0.94(-2.51%)
Dec 03, 2013
39.11
39.16
37.40
37.48
319,854
-1.97(-4.99%)
Dec 02, 2013
39.98
40.02
39.25
39.45
108,949
-0.54(-1.35%)
Nov 29, 2013
40.27
40.31
39.55
39.99
55,538
-0.64(-1.58%)
Nov 27, 2013
40.62
41.15
40.54
40.63
308,578
+1.09(+2.76%)
Nov 26, 2013
39.35
39.76
39.20
39.54
77,172
+0.26(+0.66%)
Nov 25, 2013
39.70
39.76
39.07
39.28
176,357
+0.41(+1.05%)
Nov 22, 2013
38.66
39.38
38.48
38.87
116,893
+0.32(+0.83%)
Nov 21, 2013
39.01
39.27
38.24
38.55
166,915
-1.15(-2.90%)
Nov 20, 2013
39.36
40.00
39.15
39.70
108,584
+0.22(+0.56%)
Nov 19, 2013
39.58
40.02
39.40
39.48
65,181
-0.22(-0.55%)
Nov 18, 2013
39.11
39.91
38.73
39.70
155,166
+0.57(+1.46%)
Nov 15, 2013
38.80
39.25
38.80
39.13
94,269
+0.10(+0.26%)
Nov 14, 2013
39.59
40.08
38.64
39.03
208,924
-0.65(-1.64%)
Nov 12, 2013
38.69
39.97
38.29
39.68
297,443
+1.29(+3.36%)
Nov 11, 2013
38.99
38.99
38.15
38.39
134,381
-0.48(-1.23%)
Nov 08, 2013
38.72
39.13
38.50
38.87
97,051
-0.08(-0.21%)
Nov 07, 2013
38.84
39.32
38.80
38.95
159,037
+0.43(+1.12%)
Nov 06, 2013
39.21
39.21
38.11
38.52
252,120
-1.09(-2.75%)
Nov 05, 2013
39.07
39.88
38.95
39.61
276,326
+0.81(+2.09%)
Nov 04, 2013
38.79
38.88
38.33
38.80
253,095
+0.16(+0.41%)
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
.