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, 2017
110.01
110.01
108.00
108.35
2,930
-1.50(-1.37%)
Oct 30, 2017
109.15
110.83
108.47
109.85
4,624
-0.67(-0.61%)
Oct 27, 2017
115.72
115.72
110.50
110.52
18,600
-5.20(-4.49%)
Oct 26, 2017
118.60
118.63
115.61
115.72
4,087
-3.28(-2.76%)
Oct 25, 2017
118.55
119.00
117.85
119.00
5,386
+1.85(+1.58%)
Oct 24, 2017
117.82
118.35
117.00
117.15
11,379
-1.66(-1.40%)
Oct 23, 2017
118.00
119.18
117.80
118.81
3,664
-2.64(-2.17%)
Oct 20, 2017
121.95
121.95
121.45
121.45
816
+0.96(+0.80%)
Oct 19, 2017
120.96
121.50
120.00
120.49
8,043
+1.90(+1.60%)
Oct 18, 2017
117.20
119.48
116.45
118.59
7,002
+0.59(+0.50%)
Oct 17, 2017
118.31
121.00
117.46
118.00
5,333
-0.20(-0.17%)
Oct 16, 2017
117.40
119.04
117.12
118.20
7,740
-2.63(-2.18%)
Oct 13, 2017
120.50
122.58
119.50
120.83
9,640
-2.17(-1.76%)
Oct 12, 2017
124.55
124.94
122.94
123.00
2,144
+1.57(+1.29%)
Oct 11, 2017
122.99
120.91
121.43
3,239
-0.59(-0.48%)
Oct 10, 2017
124.72
124.72
122.01
122.02
6,864
-5.78(-4.52%)
Oct 09, 2017
127.17
128.59
127.17
127.80
3,455
-0.90(-0.70%)
Oct 06, 2017
127.93
129.50
127.93
128.70
15,692
+5.62(+4.57%)
Oct 05, 2017
125.92
125.92
121.80
123.08
6,892
-3.58(-2.83%)
Oct 04, 2017
124.20
126.89
123.00
126.66
7,282
+2.46(+1.98%)
Oct 03, 2017
123.63
124.50
123.37
124.20
2,170
-0.02(-0.02%)
Oct 02, 2017
124.88
125.33
122.95
124.22
10,930
+4.80(+4.02%)
Sep 29, 2017
120.25
122.10
119.42
119.42
4,289
-0.29(-0.24%)
Sep 28, 2017
114.60
121.54
113.82
119.71
13,966
+2.71(+2.32%)
Sep 27, 2017
117.31
118.50
116.88
117.00
14,845
-0.80(-0.68%)
Sep 26, 2017
118.71
120.00
117.27
117.80
8,996
+1.69(+1.46%)
Sep 25, 2017
121.78
121.78
115.90
116.11
29,847
-8.11(-6.53%)
Sep 22, 2017
126.00
126.19
124.00
124.22
981
-0.38(-0.30%)
Sep 21, 2017
125.89
127.74
123.99
124.60
5,690
+0.29(+0.23%)
Sep 20, 2017
124.96
126.00
122.59
124.31
15,497
-3.98(-3.10%)
Sep 19, 2017
124.98
129.50
124.80
128.29
3,471
+2.53(+2.01%)
Sep 18, 2017
127.36
128.50
125.76
125.76
1,473
-0.98(-0.77%)
Sep 15, 2017
125.70
126.74
125.49
126.74
2,016
-0.26(-0.20%)
Sep 14, 2017
125.40
127.00
123.50
127.00
17,519
-2.00(-1.55%)
Sep 13, 2017
131.80
132.21
129.00
129.00
5,516
-5.92(-4.39%)
Sep 12, 2017
135.61
135.61
134.73
134.92
1,199
-0.62(-0.46%)
Sep 11, 2017
140.96
140.96
135.54
135.54
1,381
-2.99(-2.16%)
Sep 08, 2017
135.00
140.15
135.00
138.53
2,865
+7.98(+6.11%)
Sep 07, 2017
131.45
131.45
129.51
130.55
4,139
+0.42(+0.32%)
Sep 06, 2017
130.00
130.50
128.78
130.14
7,514
-2.87(-2.16%)
Sep 05, 2017
133.16
133.40
131.30
133.00
5,073
-7.50(-5.34%)
Sep 01, 2017
144.00
144.00
140.51
140.51
1,982
-1.15(-0.81%)
Aug 31, 2017
144.03
144.03
140.22
141.66
4,333
-5.72(-3.88%)
Aug 30, 2017
147.00
147.67
144.50
147.38
15,221
+2.28(+1.57%)
Aug 29, 2017
144.95
148.00
144.95
145.10
3,932
+1.61(+1.12%)
Aug 28, 2017
139.68
146.00
139.68
143.49
10,503
+5.66(+4.10%)
Aug 25, 2017
139.59
139.59
137.83
137.83
1,304
-1.07(-0.77%)
Aug 24, 2017
138.50
141.54
138.50
138.90
7,447
+1.40(+1.02%)
Aug 23, 2017
138.39
138.39
137.50
137.50
687
-0.42(-0.30%)
Aug 22, 2017
138.04
138.68
136.94
137.92
2,792
-2.08(-1.49%)
Aug 21, 2017
135.00
140.00
134.52
140.00
2,516
+6.30(+4.71%)
Aug 18, 2017
141.63
141.63
133.25
133.70
5,762
-8.31(-5.85%)
Aug 17, 2017
143.78
143.78
141.40
142.01
5,357
-0.41(-0.29%)
Aug 16, 2017
138.10
142.50
137.90
142.42
8,595
+3.85(+2.78%)
Aug 15, 2017
140.87
141.00
138.57
138.57
4,910
-0.41(-0.29%)
Aug 14, 2017
132.00
139.30
132.00
138.98
5,483
+5.92(+4.45%)
Aug 11, 2017
135.51
135.67
132.87
133.05
3,448
+0.15(+0.12%)
Aug 10, 2017
127.28
133.10
127.00
132.90
1,721
+3.75(+2.91%)
Aug 09, 2017
129.72
131.54
129.15
129.15
1,067
-2.40(-1.82%)
Aug 08, 2017
130.27
131.54
129.45
131.54
1,854
+1.22(+0.94%)
Aug 07, 2017
130.42
133.20
130.32
130.32
1,286
+0.86(+0.67%)
Aug 04, 2017
131.55
132.00
129.29
129.46
2,939
-2.63(-1.99%)
Aug 03, 2017
128.22
132.22
127.58
132.09
7,695
+2.78(+2.15%)
Aug 02, 2017
130.72
133.14
129.02
129.31
20,501
-1.14(-0.87%)
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
.