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 (%)
Dec 31, 2010
56.75
56.79
52.38
53.35
467,087
-2.87(-5.11%)
Dec 30, 2010
55.21
56.87
54.79
56.22
456,013
+2.37(+4.40%)
Dec 29, 2010
53.42
53.89
53.30
53.85
130,202
+0.27(+0.50%)
Dec 28, 2010
53.38
54.04
53.17
53.58
195,979
-0.62(-1.14%)
Dec 27, 2010
53.94
54.61
53.58
54.20
209,230
+0.95(+1.78%)
Dec 23, 2010
54.65
54.66
53.00
53.25
340,021
-1.30(-2.37%)
Dec 22, 2010
55.00
55.22
54.25
54.55
310,466
-1.30(-2.32%)
Dec 21, 2010
56.30
56.64
55.50
55.84
249,114
-0.85(-1.50%)
Dec 20, 2010
57.26
58.85
56.12
56.69
233,958
-0.82(-1.43%)
Dec 17, 2010
57.60
57.87
56.67
57.51
198,211
-0.12(-0.21%)
Dec 16, 2010
56.94
57.88
56.66
57.63
194,622
+0.85(+1.49%)
Dec 15, 2010
58.36
58.47
55.95
56.78
296,020
-0.41(-0.72%)
Dec 14, 2010
57.44
57.91
56.28
57.19
211,729
-0.11(-0.18%)
Dec 13, 2010
55.99
57.83
55.53
57.30
271,817
-0.67(-1.15%)
Dec 10, 2010
56.98
59.00
56.80
57.97
257,060
+0.89(+1.55%)
Dec 09, 2010
56.96
58.11
56.19
57.08
345,857
+0.12(+0.21%)
Dec 08, 2010
56.89
58.65
56.25
56.96
353,366
-0.54(-0.94%)
Dec 07, 2010
54.38
57.53
54.31
57.50
377,900
+1.38(+2.46%)
Dec 06, 2010
55.99
56.85
55.35
56.12
216,290
+0.29(+0.53%)
Dec 03, 2010
58.24
58.41
55.60
55.83
471,326
-1.95(-3.38%)
Dec 02, 2010
60.01
60.16
57.62
57.78
423,004
-2.02(-3.38%)
Dec 01, 2010
61.50
61.93
59.43
59.80
373,982
-3.95(-6.20%)
Nov 30, 2010
62.70
63.81
61.30
63.75
250,038
+2.72(+4.46%)
Nov 29, 2010
63.18
64.53
60.90
61.03
394,241
-3.12(-4.86%)
Nov 26, 2010
64.86
65.00
64.10
64.15
85,684
+0.36(+0.56%)
Nov 24, 2010
67.68
63.79
63.79
63.79
316,306
-4.11(-6.05%)
Nov 23, 2010
68.88
69.50
67.21
67.90
268,229
+0.26(+0.38%)
Nov 22, 2010
67.79
69.27
67.36
67.64
198,319
+0.65(+0.97%)
Nov 19, 2010
67.22
68.50
66.86
66.99
168,601
+1.04(+1.58%)
Nov 18, 2010
66.72
67.40
65.70
65.95
135,604
-2.86(-4.15%)
Nov 17, 2010
66.64
69.30
65.59
68.81
403,267
+2.81(+4.26%)
Nov 16, 2010
63.70
66.17
63.58
66.00
475,144
+5.40(+8.90%)
Nov 15, 2010
60.72
62.34
60.54
60.60
108,152
-1.55(-2.49%)
Nov 12, 2010
59.19
62.23
58.65
62.15
738,549
+5.10(+8.95%)
Nov 11, 2010
56.80
57.28
56.35
57.05
216,267
+0.76(+1.34%)
Nov 10, 2010
57.93
58.78
56.29
56.29
647,346
-3.62(-6.04%)
Nov 09, 2010
57.30
60.45
57.10
59.91
466,103
+1.78(+3.07%)
Nov 08, 2010
58.54
59.60
57.75
58.12
392,197
+0.33(+0.56%)
Nov 05, 2010
58.69
59.67
57.80
57.80
298,244
-0.63(-1.08%)
Nov 04, 2010
58.96
59.83
58.25
58.43
516,478
-2.79(-4.55%)
Nov 03, 2010
62.30
63.48
60.69
61.22
435,471
-1.76(-2.79%)
Nov 02, 2010
63.02
63.51
62.35
62.98
267,536
-1.79(-2.76%)
Nov 01, 2010
63.44
65.02
63.22
64.76
407,008
-2.38(-3.55%)
Oct 29, 2010
66.65
68.45
66.31
67.14
174,620
+0.93(+1.40%)
Oct 28, 2010
65.20
66.91
65.19
66.22
126,658
+0.01(+0.02%)
Oct 27, 2010
66.67
68.58
65.96
66.20
281,539
+0.55(+0.85%)
Oct 25, 2010
64.55
67.00
64.00
65.65
247,431
-0.39(-0.59%)
Oct 22, 2010
67.32
68.36
66.04
66.04
247,576
-2.34(-3.42%)
Oct 21, 2010
66.36
69.33
65.38
68.38
243,032
+2.82(+4.30%)
Oct 20, 2010
69.03
69.03
65.15
65.56
253,370
-3.72(-5.36%)
Oct 19, 2010
67.01
69.50
65.77
69.28
607,631
+6.34(+10.07%)
Oct 18, 2010
65.55
65.91
62.85
62.94
235,518
-2.99(-4.54%)
Oct 15, 2010
63.85
67.11
63.62
65.93
271,637
+2.04(+3.19%)
Oct 14, 2010
63.62
64.59
61.83
63.89
277,910
+0.52(+0.81%)
Oct 13, 2010
63.64
63.95
62.50
63.38
179,457
-1.91(-2.92%)
Oct 12, 2010
64.64
66.30
64.50
65.28
192,738
+0.37(+0.57%)
Oct 11, 2010
64.63
65.02
63.70
64.91
114,865
+1.40(+2.20%)
Oct 08, 2010
63.51
65.73
63.14
63.51
246,905
-2.58(-3.90%)
Oct 07, 2010
61.68
66.54
61.66
66.09
1,950
+3.16(+5.02%)
Oct 06, 2010
63.55
64.09
61.39
62.93
398,867
-0.69(-1.08%)
Oct 05, 2010
64.46
65.05
63.27
63.62
1,000
-1.90(-2.89%)
Oct 04, 2010
65.00
66.07
64.29
65.51
355,507
+0.08(+0.12%)
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
.