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, 2013
37.27
37.54
36.95
37.43
230,259
+0.30(+0.81%)
Oct 30, 2013
36.73
37.21
36.65
37.13
311,014
+1.00(+2.77%)
Oct 29, 2013
36.13
36.32
35.97
36.13
188,119
+0.28(+0.78%)
Oct 28, 2013
36.39
36.51
35.75
35.85
215,477
-0.40(-1.10%)
Oct 25, 2013
36.80
36.84
36.24
36.25
132,539
-0.64(-1.73%)
Oct 24, 2013
37.45
37.63
36.78
36.89
261,099
-0.11(-0.30%)
Oct 23, 2013
37.33
37.46
36.69
37.00
616,874
+0.87(+2.41%)
Oct 22, 2013
35.12
36.16
34.78
36.13
329,059
+0.99(+2.82%)
Oct 21, 2013
34.95
35.34
34.51
35.14
411,478
+0.88(+2.57%)
Oct 18, 2013
34.03
34.42
33.99
34.26
184,442
-0.08(-0.23%)
Oct 17, 2013
34.14
34.81
34.02
34.34
386,583
+0.94(+2.81%)
Oct 16, 2013
33.92
34.01
32.91
33.40
430,998
-0.80(-2.35%)
Oct 15, 2013
33.88
34.23
33.49
34.20
202,918
+0.75(+2.26%)
Oct 14, 2013
33.87
34.05
33.23
33.45
172,917
-0.21(-0.62%)
Oct 11, 2013
34.21
34.29
33.52
33.66
637,111
+0.51(+1.54%)
Oct 10, 2013
34.05
34.10
32.78
33.15
451,578
-0.97(-2.85%)
Oct 09, 2013
33.48
34.29
33.35
34.12
787,069
+1.33(+4.06%)
Oct 08, 2013
32.63
32.88
32.42
32.79
124,405
-0.27(-0.82%)
Oct 07, 2013
33.70
33.86
32.70
33.06
194,377
+0.23(+0.70%)
Oct 04, 2013
32.59
32.97
32.46
32.83
122,547
-0.31(-0.94%)
Oct 03, 2013
32.33
33.25
32.31
33.14
167,410
+0.47(+1.44%)
Oct 02, 2013
34.01
34.12
32.40
32.67
283,255
-1.33(-3.91%)
Oct 01, 2013
34.06
34.45
33.77
34.00
420,775
+0.55(+1.64%)
Sep 27, 2013
33.31
33.57
32.84
33.45
111,669
+0.17(+0.51%)
Sep 26, 2013
33.39
33.59
33.17
33.28
55,338
-0.31(-0.92%)
Sep 25, 2013
32.98
33.70
32.95
33.59
266,269
+0.50(+1.51%)
Sep 24, 2013
33.33
33.65
32.96
33.09
241,902
+0.12(+0.36%)
Sep 23, 2013
32.88
33.16
32.71
32.97
406,092
+0.78(+2.42%)
Sep 20, 2013
31.86
32.35
31.56
32.19
119,762
+0.52(+1.64%)
Sep 19, 2013
30.94
31.75
30.85
31.67
309,386
+0.89(+2.89%)
Sep 18, 2013
31.99
32.14
30.55
30.78
319,215
-1.49(-4.62%)
Sep 17, 2013
31.90
32.45
31.81
32.27
270,417
+0.62(+1.96%)
Sep 16, 2013
31.43
31.65
31.02
31.65
313,390
+1.20(+3.94%)
Sep 13, 2013
31.06
31.25
30.44
30.45
115,835
-0.03(-0.10%)
Sep 12, 2013
30.89
30.95
30.25
30.48
219,120
-0.57(-1.84%)
Sep 11, 2013
31.08
31.46
30.92
31.05
178,618
-0.24(-0.77%)
Sep 10, 2013
31.55
31.76
31.18
31.29
468,802
+0.94(+3.10%)
Sep 09, 2013
29.95
30.54
29.72
30.35
346,475
+0.63(+2.12%)
Sep 06, 2013
30.09
30.14
29.43
29.72
578,377
-0.98(-3.19%)
Sep 05, 2013
30.97
31.27
30.57
30.70
174,938
-0.52(-1.67%)
Sep 04, 2013
31.21
31.52
30.91
31.22
335,300
+0.68(+2.23%)
Sep 03, 2013
31.40
31.40
30.41
30.54
218,141
-0.50(-1.61%)
Aug 30, 2013
31.02
31.50
30.41
31.04
401,615
+0.14(+0.45%)
Aug 29, 2013
30.00
31.04
29.59
30.90
447,118
+0.91(+3.03%)
Aug 28, 2013
29.78
30.10
29.32
29.99
581,070
-0.36(-1.19%)
Aug 27, 2013
30.30
30.60
30.05
30.35
692,523
-1.59(-4.98%)
Aug 26, 2013
32.02
32.38
31.87
31.94
170,630
-0.06(-0.19%)
Aug 23, 2013
32.95
33.16
31.55
32.00
369,996
-0.68(-2.08%)
Aug 22, 2013
33.35
33.49
32.62
32.68
215,006
-0.69(-2.07%)
Aug 21, 2013
32.80
33.64
32.75
33.37
434,666
+0.64(+1.96%)
Aug 20, 2013
32.42
32.95
31.54
32.73
626,516
+1.11(+3.51%)
Aug 19, 2013
31.62
31.75
31.17
31.62
285,361
+0.44(+1.41%)
Aug 16, 2013
31.39
31.83
30.91
31.18
336,339
-0.26(-0.83%)
Aug 15, 2013
31.37
31.97
31.25
31.44
298,152
-0.28(-0.88%)
Aug 14, 2013
32.21
32.53
31.68
31.72
208,069
-0.36(-1.12%)
Aug 13, 2013
32.39
32.64
31.82
32.08
175,977
-0.23(-0.71%)
Aug 12, 2013
32.99
33.17
32.30
32.31
146,198
-0.34(-1.04%)
Aug 09, 2013
33.62
33.62
32.58
32.65
263,558
-1.33(-3.91%)
Aug 08, 2013
34.00
34.75
33.88
33.98
480,773
+0.35(+1.04%)
Aug 07, 2013
33.16
33.65
32.79
33.63
299,449
+0.81(+2.47%)
Aug 06, 2013
32.36
33.20
32.25
32.82
268,356
+0.63(+1.96%)
Aug 05, 2013
32.58
32.60
31.86
32.19
168,525
+0.20(+0.63%)
Aug 02, 2013
31.82
32.20
31.71
31.99
244,836
+0.55(+1.75%)
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
.