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 29, 2017
88.75
88.75
88.75
0
-1.66(-1.84%)
Dec 28, 2017
90.57
90.91
90.20
90.41
2,292
-1.08(-1.18%)
Dec 27, 2017
91.45
91.49
90.60
91.49
3,383
+0.88(+0.97%)
Dec 26, 2017
94.00
94.00
90.10
90.61
5,963
-4.23(-4.46%)
Dec 22, 2017
96.48
97.04
94.50
94.84
4,074
-1.10(-1.15%)
Dec 21, 2017
96.50
96.50
95.47
95.94
1,944
+0.36(+0.38%)
Dec 20, 2017
96.84
96.84
95.50
95.58
1,167
-1.34(-1.38%)
Dec 19, 2017
96.92
96.92
96.92
96.92
503
-1.77(-1.80%)
Dec 18, 2017
98.10
98.69
98.10
98.69
695
+1.14(+1.17%)
Dec 15, 2017
97.44
98.18
97.29
97.55
2,436
-1.68(-1.69%)
Dec 14, 2017
101.80
101.80
98.50
99.23
2,567
-0.25(-0.25%)
Dec 13, 2017
98.75
100.00
98.75
99.48
10,715
+1.08(+1.10%)
Dec 12, 2017
96.99
99.00
96.62
98.40
2,391
+2.40(+2.50%)
Dec 11, 2017
96.20
97.02
96.00
96.00
3,470
-1.30(-1.34%)
Dec 08, 2017
96.89
98.24
96.88
97.30
2,279
-2.20(-2.21%)
Dec 07, 2017
100.73
100.73
99.50
99.50
2,293
-2.25(-2.21%)
Dec 06, 2017
99.00
102.23
99.00
101.75
6,434
+4.95(+5.11%)
Dec 05, 2017
97.22
97.42
96.80
96.80
890
-0.42(-0.43%)
Dec 04, 2017
97.50
95.01
97.22
2,112
+2.21(+2.33%)
Dec 01, 2017
94.96
95.69
93.28
95.01
6,100
-2.71(-2.77%)
Nov 30, 2017
96.80
99.30
96.80
97.72
1,597
+0.59(+0.61%)
Nov 29, 2017
96.39
99.82
94.55
97.13
9,111
+1.91(+2.01%)
Nov 28, 2017
94.87
96.00
94.87
95.22
2,131
+0.67(+0.71%)
Nov 27, 2017
94.80
96.70
94.34
94.55
3,473
+1.48(+1.59%)
Nov 24, 2017
93.21
93.47
92.50
93.07
9,364
-3.07(-3.19%)
Nov 22, 2017
96.44
97.88
95.61
96.14
11,438
-2.97(-3.00%)
Nov 21, 2017
99.80
100.30
98.00
99.11
1,958
-1.41(-1.40%)
Nov 20, 2017
101.00
103.00
100.52
100.52
1,901
+0.52(+0.52%)
Nov 17, 2017
102.50
102.50
100.00
100.00
2,376
-4.90(-4.67%)
Nov 16, 2017
105.81
105.81
104.90
104.90
1,715
-0.20(-0.19%)
Nov 15, 2017
106.26
106.27
104.51
105.10
9,981
+1.08(+1.04%)
Nov 14, 2017
100.00
104.40
100.00
104.02
10,945
+5.05(+5.10%)
Nov 13, 2017
99.38
100.60
98.20
98.97
1,307
-0.68(-0.68%)
Nov 10, 2017
98.29
99.88
97.60
99.65
3,867
+2.15(+2.21%)
Nov 09, 2017
99.24
99.24
97.00
97.50
6,394
-1.55(-1.57%)
Nov 08, 2017
97.91
99.60
95.23
99.05
7,287
+1.10(+1.12%)
Nov 07, 2017
98.23
98.58
97.00
97.95
6,194
+0.45(+0.46%)
Nov 06, 2017
102.14
102.62
97.25
97.50
25,604
-5.86(-5.67%)
Nov 03, 2017
107.21
108.05
102.70
103.36
15,353
-3.77(-3.52%)
Nov 02, 2017
108.98
108.98
107.10
107.13
2,718
-2.11(-1.93%)
Nov 01, 2017
106.66
110.48
105.79
109.24
8,923
+0.89(+0.82%)
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%)
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
.