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, 2018
57.99
58.80
57.00
58.47
3,787
+1.27(+2.22%)
Oct 30, 2018
57.62
57.62
56.33
57.20
2,378
+1.95(+3.53%)
Oct 29, 2018
55.25
55.25
55.25
55.25
169
+0.00(+0.00%)
Oct 26, 2018
56.85
56.85
54.77
55.25
11,800
-0.33(-0.59%)
Oct 25, 2018
55.50
55.59
55.50
55.58
1,641
-1.12(-1.98%)
Oct 24, 2018
55.53
56.70
55.28
56.70
3,977
-0.10(-0.18%)
Oct 23, 2018
54.90
57.25
54.60
56.80
9,086
+4.05(+7.68%)
Oct 22, 2018
54.10
54.52
52.75
52.75
3,325
-0.22(-0.42%)
Oct 19, 2018
52.97
52.97
52.97
52.97
300
-0.49(-0.92%)
Oct 18, 2018
53.65
54.00
52.89
53.46
6,222
+1.29(+2.47%)
Oct 17, 2018
50.96
52.55
50.93
52.17
2,644
+2.43(+4.89%)
Oct 16, 2018
49.77
49.77
49.74
49.74
824
-0.45(-0.90%)
Oct 15, 2018
50.70
51.00
49.88
50.19
5,194
-1.31(-2.54%)
Oct 12, 2018
50.80
51.50
50.20
51.50
3,100
+0.25(+0.49%)
Oct 11, 2018
49.74
51.75
49.41
51.25
24,420
+2.74(+5.65%)
Oct 10, 2018
48.30
48.65
47.68
48.51
7,259
+2.19(+4.72%)
Oct 09, 2018
47.40
47.40
46.32
46.32
1,059
-0.31(-0.66%)
Oct 08, 2018
48.62
48.62
46.63
46.63
1,320
-0.88(-1.85%)
Oct 05, 2018
47.56
47.56
46.40
47.51
1,600
+0.76(+1.62%)
Oct 04, 2018
46.18
47.66
46.18
46.75
9,215
+0.57(+1.24%)
Oct 03, 2018
47.50
48.40
45.69
46.18
8,859
-1.68(-3.52%)
Oct 02, 2018
47.10
47.89
47.04
47.86
2,184
+0.37(+0.79%)
Oct 01, 2018
48.87
49.15
47.10
47.49
29,704
-1.81(-3.68%)
Sep 28, 2018
49.30
49.38
48.66
49.30
4,900
-1.58(-3.11%)
Sep 27, 2018
50.88
50.88
50.88
50.88
243
+0.09(+0.18%)
Sep 26, 2018
51.10
51.88
50.41
50.79
3,935
-0.44(-0.86%)
Sep 25, 2018
49.70
51.23
49.70
51.23
1,424
+0.02(+0.04%)
Sep 24, 2018
51.00
51.33
50.00
51.21
10,438
-1.73(-3.27%)
Sep 21, 2018
52.10
53.08
50.70
52.94
5,800
-0.54(-1.01%)
Sep 20, 2018
52.01
53.59
51.35
53.48
7,108
+1.29(+2.48%)
Sep 19, 2018
54.45
54.45
52.12
52.19
4,384
-2.01(-3.71%)
Sep 18, 2018
54.00
54.64
54.00
54.20
2,090
-1.36(-2.45%)
Sep 17, 2018
54.50
55.56
54.50
55.56
602
+0.00(+0.00%)
Sep 14, 2018
56.25
56.53
54.50
55.56
1,800
-0.54(-0.96%)
Sep 13, 2018
53.98
56.17
53.98
56.10
4,090
+3.35(+6.35%)
Sep 12, 2018
53.50
53.70
52.14
52.75
5,198
-1.71(-3.14%)
Sep 11, 2018
56.50
56.50
53.99
54.46
2,278
-2.69(-4.71%)
Sep 10, 2018
56.54
57.15
56.54
57.15
1,379
-0.27(-0.47%)
Sep 07, 2018
57.88
57.88
57.42
57.42
400
+0.92(+1.63%)
Sep 06, 2018
55.01
57.90
55.01
56.50
4,508
+1.49(+2.71%)
Sep 05, 2018
55.28
55.41
54.36
55.01
733
+0.06(+0.11%)
Sep 04, 2018
53.26
55.06
52.90
54.95
4,174
+1.18(+2.20%)
Aug 31, 2018
53.77
53.77
53.77
0
+0.04(+0.08%)
Aug 30, 2018
53.96
54.49
53.10
53.72
3,897
-0.78(-1.42%)
Aug 29, 2018
55.25
55.25
54.24
54.50
4,886
-1.37(-2.45%)
Aug 28, 2018
55.25
56.46
55.25
55.87
2,827
+0.87(+1.58%)
Aug 27, 2018
55.00
55.00
55.00
55.00
376
-1.53(-2.71%)
Aug 24, 2018
55.92
56.53
55.00
56.53
3,500
-0.47(-0.82%)
Aug 23, 2018
58.10
58.10
57.00
57.00
673
+0.00(+0.00%)
Aug 22, 2018
58.08
58.08
56.63
57.00
1,760
-3.34(-5.54%)
Aug 21, 2018
59.41
60.34
59.12
60.34
2,182
-0.61(-1.00%)
Aug 20, 2018
60.63
61.40
60.63
60.95
855
-0.31(-0.51%)
Aug 17, 2018
61.30
61.30
60.96
61.26
1,400
-0.62(-1.00%)
Aug 16, 2018
62.88
62.88
61.85
61.88
3,269
-0.78(-1.24%)
Aug 15, 2018
60.60
63.10
60.60
62.66
19,873
+5.27(+9.18%)
Aug 14, 2018
57.93
57.93
57.39
57.39
543
-1.38(-2.35%)
Aug 13, 2018
58.74
61.35
58.74
58.77
2,285
-0.05(-0.09%)
Aug 10, 2018
59.43
59.43
58.48
58.82
1,400
-0.98(-1.64%)
Aug 09, 2018
59.16
59.80
59.16
59.80
885
+0.16(+0.27%)
Aug 08, 2018
57.42
60.46
57.42
59.64
6,554
+3.44(+6.12%)
Aug 07, 2018
56.10
56.20
56.10
56.20
650
+0.10(+0.18%)
Aug 06, 2018
55.50
56.10
55.38
56.10
1,480
-1.88(-3.24%)
Aug 03, 2018
57.20
57.98
57.20
57.98
300
+1.41(+2.49%)
Aug 02, 2018
58.00
58.07
56.57
56.57
1,376
-2.08(-3.55%)
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
.