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 (%)
Oct 31, 2011
50.25
51.05
47.21
48.33
686,559
+1.02(+2.15%)
Oct 28, 2011
49.25
49.51
46.44
47.31
543,244
+0.66(+1.43%)
Oct 27, 2011
47.59
48.90
45.89
46.65
720,563
-5.46(-10.48%)
Oct 26, 2011
48.37
53.58
48.24
52.11
847,889
+3.57(+7.36%)
Oct 25, 2011
47.43
49.35
45.33
48.54
1,078,811
-2.14(-4.23%)
Oct 24, 2011
57.06
57.06
50.21
50.68
911,828
-7.28(-12.56%)
Oct 21, 2011
57.66
59.41
55.74
57.96
501,700
-2.48(-4.10%)
Oct 20, 2011
60.81
64.29
59.88
60.44
543,378
+0.09(+0.15%)
Oct 19, 2011
56.45
60.87
54.23
60.35
535,631
+3.90(+6.91%)
Oct 18, 2011
58.96
61.29
55.06
56.45
529,547
-3.40(-5.68%)
Oct 17, 2011
59.34
60.79
58.82
59.85
298,789
+1.70(+2.92%)
Oct 14, 2011
58.90
60.37
58.11
58.15
448,363
-5.54(-8.70%)
Oct 13, 2011
63.97
65.80
62.05
63.69
369,975
+1.30(+2.08%)
Oct 12, 2011
60.94
62.51
59.89
62.39
345,700
+0.41(+0.66%)
Oct 11, 2011
62.70
63.63
59.56
61.98
531,143
+1.01(+1.66%)
Oct 10, 2011
63.34
63.53
60.60
60.97
396,136
-5.51(-8.29%)
Oct 07, 2011
65.70
69.12
64.80
66.48
500,048
-0.42(-0.63%)
Oct 06, 2011
72.93
73.42
66.40
66.90
254,208
-5.44(-7.52%)
Oct 05, 2011
76.12
77.35
72.20
72.34
174,919
-4.47(-5.82%)
Oct 04, 2011
79.20
80.67
75.54
76.81
461,405
-0.94(-1.21%)
Oct 03, 2011
76.33
77.75
72.48
77.75
313,783
+3.68(+4.97%)
Sep 30, 2011
71.82
74.19
70.15
74.07
331,589
+5.40(+7.86%)
Sep 29, 2011
68.07
69.67
66.89
68.67
240,143
-2.55(-3.58%)
Sep 28, 2011
67.20
71.40
66.90
71.22
186,869
+3.93(+5.84%)
Sep 27, 2011
68.18
68.29
65.77
67.29
251,393
-3.17(-4.50%)
Sep 26, 2011
73.01
74.70
70.38
70.46
305,042
-1.33(-1.85%)
Sep 23, 2011
73.14
73.37
71.04
71.79
262,188
+0.08(+0.11%)
Sep 22, 2011
70.71
72.60
69.24
71.71
433,462
+6.33(+9.69%)
Sep 21, 2011
63.46
65.38
61.44
65.38
238,007
+1.82(+2.86%)
Sep 20, 2011
64.02
64.45
62.00
63.56
110,774
-0.59(-0.92%)
Sep 19, 2011
64.21
65.50
63.54
64.15
293,256
+2.94(+4.80%)
Sep 16, 2011
59.38
62.41
59.29
61.21
234,106
+1.70(+2.86%)
Sep 15, 2011
59.18
59.76
58.35
59.51
206,414
-1.03(-1.70%)
Sep 14, 2011
59.14
61.00
58.80
60.54
274,275
+1.85(+3.15%)
Sep 13, 2011
59.47
60.30
57.96
58.69
288,946
-1.53(-2.54%)
Sep 12, 2011
62.77
63.24
60.00
60.22
358,225
-2.05(-3.29%)
Sep 09, 2011
62.78
64.22
61.79
62.27
261,995
+2.14(+3.56%)
Sep 08, 2011
59.44
60.31
58.25
60.13
281,170
+0.78(+1.31%)
Sep 07, 2011
61.61
61.86
58.89
59.35
219,933
-3.89(-6.15%)
Sep 06, 2011
66.51
66.51
63.11
63.24
346,361
+0.35(+0.56%)
Sep 02, 2011
63.90
64.56
61.92
62.89
332,731
+2.88(+4.80%)
Sep 01, 2011
60.01
60.52
58.59
60.01
269,155
+0.09(+0.15%)
Aug 31, 2011
60.51
60.67
59.30
59.92
193,533
-0.17(-0.28%)
Aug 30, 2011
61.41
62.04
59.62
60.09
228,873
-1.44(-2.34%)
Aug 29, 2011
61.49
62.16
61.38
61.53
94,321
-2.11(-3.32%)
Aug 26, 2011
64.78
66.24
63.50
63.64
120,391
-0.59(-0.92%)
Aug 25, 2011
62.88
66.27
62.49
64.23
375,302
+0.30(+0.47%)
Aug 24, 2011
63.47
64.41
62.46
63.93
183,778
+0.99(+1.57%)
Aug 23, 2011
64.47
65.79
62.67
62.94
221,342
-2.03(-3.12%)
Aug 22, 2011
64.93
67.34
64.41
64.97
251,396
-1.62(-2.43%)
Aug 19, 2011
68.46
68.48
65.55
66.59
395,246
-1.08(-1.60%)
Aug 18, 2011
64.11
68.15
63.95
67.67
277,468
+6.33(+10.32%)
Aug 17, 2011
60.28
61.65
59.57
61.34
281,435
-0.51(-0.82%)
Aug 16, 2011
62.22
62.91
60.83
61.85
224,479
+1.10(+1.81%)
Aug 15, 2011
62.33
62.40
60.56
60.75
138,628
-2.82(-4.44%)
Aug 12, 2011
61.79
63.76
61.27
63.57
304,308
+0.25(+0.39%)
Aug 11, 2011
66.35
67.16
62.80
63.32
582,038
-4.17(-6.18%)
Aug 10, 2011
68.51
69.59
65.82
67.49
479,280
-0.45(-0.66%)
Aug 09, 2011
62.81
71.65
66.09
67.94
643,208
-0.41(-0.60%)
Aug 08, 2011
65.43
68.93
64.28
68.35
539,784
+6.89(+11.21%)
Aug 05, 2011
61.37
64.40
60.53
61.46
821,732
-0.82(-1.32%)
Aug 04, 2011
56.94
62.53
56.87
62.28
683,919
+6.07(+10.80%)
Aug 03, 2011
54.64
56.97
54.53
56.21
235,969
+1.44(+2.63%)
Aug 02, 2011
53.53
54.84
52.20
54.77
479,187
+2.29(+4.36%)
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
.