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, 2008
70.51
71.56
66.98
67.78
552,355
-1.95(-2.80%)
Oct 30, 2008
67.87
71.03
67.56
69.73
382,118
+1.82(+2.68%)
Oct 29, 2008
69.01
69.52
66.71
67.91
830,821
-3.01(-4.24%)
Oct 28, 2008
70.75
73.03
70.45
70.92
293,579
-1.70(-2.34%)
Oct 27, 2008
72.09
72.62
69.57
72.62
214,756
+2.11(+2.99%)
Oct 24, 2008
72.20
72.20
69.87
70.51
443,922
+3.59(+5.36%)
Oct 23, 2008
68.04
68.76
66.59
66.92
358,280
-1.86(-2.70%)
Oct 22, 2008
66.91
69.21
66.80
68.78
472,347
+4.11(+6.36%)
Oct 21, 2008
64.24
65.78
63.81
64.67
375,691
+2.98(+4.83%)
Oct 20, 2008
63.12
64.40
60.97
61.69
481,544
-2.60(-4.04%)
Oct 17, 2008
65.29
65.80
62.31
64.29
423,661
+0.40(+0.63%)
Oct 16, 2008
63.06
67.00
62.45
63.89
707,051
+1.49(+2.39%)
Oct 15, 2008
61.03
62.40
60.51
62.40
472,041
+4.41(+7.60%)
Oct 14, 2008
54.55
58.69
53.75
57.99
527,970
+2.25(+4.04%)
Oct 13, 2008
55.48
57.64
55.48
55.74
656,563
-0.76(-1.35%)
Oct 10, 2008
58.38
60.00
54.52
56.50
1,089,577
+3.21(+6.03%)
Oct 09, 2008
50.75
54.21
50.38
53.29
599,399
+2.57(+5.06%)
Oct 08, 2008
52.02
53.15
49.89
50.72
860,588
+0.02(+0.04%)
Oct 07, 2008
49.56
52.27
49.06
50.70
433,831
-0.52(-1.02%)
Oct 06, 2008
50.00
52.35
48.65
51.22
904,742
+3.47(+7.27%)
Oct 03, 2008
48.24
48.28
45.30
47.75
964,067
+0.67(+1.42%)
Oct 02, 2008
44.73
47.33
44.62
47.08
643,467
+4.11(+9.56%)
Oct 01, 2008
43.07
45.24
41.22
42.97
579,072
+2.29(+5.62%)
Sep 30, 2008
42.82
43.27
40.66
40.68
680,929
-3.72(-8.37%)
Sep 29, 2008
41.13
44.55
40.70
44.40
1,491,320
+6.68(+17.71%)
Sep 26, 2008
39.02
39.17
37.57
37.72
0
+0.26(+0.69%)
Sep 25, 2008
39.43
39.50
36.94
37.46
450,706
-1.47(-3.78%)
Sep 24, 2008
36.83
39.06
36.44
38.93
719,631
+1.11(+2.93%)
Sep 23, 2008
36.73
39.48
36.36
37.82
932,065
+0.68(+1.83%)
Sep 22, 2008
38.57
38.73
36.00
37.14
1,284,185
-2.98(-7.43%)
Sep 19, 2008
40.35
42.77
39.90
40.12
0
-2.98(-6.91%)
Sep 18, 2008
42.34
44.24
41.68
43.10
1,190,667
-0.66(-1.51%)
Sep 17, 2008
45.64
46.81
43.22
43.76
1,546,199
-2.18(-4.75%)
Sep 16, 2008
46.87
47.25
45.27
45.94
1,772,013
+0.94(+2.09%)
Sep 15, 2008
44.09
45.11
42.95
45.00
1,618,815
+3.63(+8.77%)
Sep 12, 2008
40.78
41.73
40.22
41.37
1,472,968
+0.22(+0.53%)
Sep 11, 2008
40.25
41.70
40.17
41.15
1,261,624
+1.15(+2.87%)
Sep 10, 2008
39.50
40.99
38.96
40.00
1,085,049
-0.60(-1.48%)
Sep 09, 2008
39.22
40.66
39.00
40.60
965,952
+2.54(+6.68%)
Sep 08, 2008
36.81
38.95
36.73
38.06
1,596,972
+0.09(+0.23%)
Sep 05, 2008
37.40
38.65
37.10
37.97
0
+0.71(+1.91%)
Sep 04, 2008
36.35
37.87
36.17
37.26
926,896
+0.99(+2.73%)
Sep 03, 2008
37.03
37.42
36.20
36.27
1,753,687
+0.44(+1.23%)
Sep 02, 2008
37.16
37.25
35.62
35.83
1,654,302
+3.06(+9.34%)
Aug 29, 2008
31.58
33.00
31.50
32.77
670,381
+0.00(+0.00%)
Aug 28, 2008
30.61
33.32
30.61
32.77
1,034,961
+1.30(+4.13%)
Aug 27, 2008
31.28
32.17
31.00
31.47
2,289,235
-0.91(-2.81%)
Aug 26, 2008
32.36
33.00
31.70
32.38
1,432,251
-0.50(-1.52%)
Aug 25, 2008
33.14
33.59
32.75
32.88
856,852
-0.33(-0.99%)
Aug 22, 2008
30.82
33.38
30.74
33.21
963,568
+3.26(+10.88%)
Aug 21, 2008
30.77
31.28
29.78
29.95
2,689,645
-2.55(-7.85%)
Aug 20, 2008
32.52
34.10
32.09
32.50
1,122,626
-0.43(-1.30%)
Aug 19, 2008
34.12
34.43
32.29
32.93
1,384,649
-1.08(-3.18%)
Aug 18, 2008
32.96
34.37
32.92
34.01
733,317
+0.49(+1.46%)
Aug 15, 2008
33.86
34.64
33.40
33.52
0
+0.47(+1.43%)
Aug 14, 2008
32.87
34.05
32.19
33.05
767,817
+0.69(+2.13%)
Aug 13, 2008
33.72
33.73
31.91
32.36
1,695,613
-1.50(-4.43%)
Aug 12, 2008
32.96
34.16
32.93
33.86
1,049,127
+0.79(+2.39%)
Aug 11, 2008
32.88
33.99
32.48
33.07
1,070,192
+0.06(+0.18%)
Aug 08, 2008
31.69
33.13
31.52
33.01
1,073,925
+2.20(+7.14%)
Aug 07, 2008
30.45
31.67
30.27
30.81
594,950
-0.67(-2.13%)
Aug 06, 2008
31.00
32.00
30.59
31.48
712,160
+0.14(+0.45%)
Aug 05, 2008
30.82
31.50
30.14
31.34
1,568,920
+1.32(+4.40%)
Aug 04, 2008
28.78
30.83
28.09
30.02
3,094,344
+1.69(+5.97%)
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
.