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 (%)
Feb 28, 2017
111.35
112.76
110.65
110.65
7,796
+1.38(+1.26%)
Feb 27, 2017
107.93
109.47
107.93
109.27
2,625
-0.23(-0.21%)
Feb 24, 2017
108.99
109.94
108.99
109.50
2,248
+0.56(+0.51%)
Feb 23, 2017
107.86
109.56
107.30
108.94
9,844
-1.46(-1.32%)
Feb 22, 2017
111.00
111.60
110.40
110.40
6,350
+1.37(+1.26%)
Feb 21, 2017
107.00
109.03
107.00
109.03
15,630
-1.39(-1.26%)
Feb 17, 2017
110.42
110.42
110.42
0
-0.49(-0.44%)
Feb 16, 2017
109.50
112.74
109.50
110.91
3,433
+0.34(+0.31%)
Feb 15, 2017
111.64
111.64
109.45
110.57
2,856
+0.00(+0.00%)
Feb 14, 2017
109.43
110.59
109.05
110.57
2,948
-1.02(-0.91%)
Feb 13, 2017
111.90
111.90
110.51
111.59
5,562
+2.99(+2.75%)
Feb 10, 2017
108.54
108.97
107.82
108.60
10,534
-2.98(-2.67%)
Feb 09, 2017
111.25
111.69
111.00
111.58
3,539
-1.69(-1.49%)
Feb 08, 2017
114.60
115.94
111.32
113.26
21,625
+0.48(+0.42%)
Feb 07, 2017
113.37
114.25
112.79
112.79
10,539
+2.31(+2.09%)
Feb 06, 2017
108.75
110.90
108.75
110.48
2,938
+2.03(+1.87%)
Feb 03, 2017
107.65
108.45
106.50
108.45
3,024
+0.45(+0.42%)
Feb 02, 2017
108.18
108.85
106.00
108.00
17,434
-1.72(-1.57%)
Feb 01, 2017
111.00
111.93
108.75
109.72
7,760
-2.38(-2.12%)
Jan 31, 2017
111.86
112.94
110.44
112.10
9,156
-0.35(-0.31%)
Jan 30, 2017
111.46
112.25
111.46
112.45
5,960
+1.45(+1.31%)
Jan 27, 2017
110.40
112.50
110.40
111.00
5,433
+1.75(+1.60%)
Jan 26, 2017
111.00
111.00
108.51
109.25
12,548
-3.38(-3.00%)
Jan 25, 2017
112.00
113.22
110.60
112.63
13,276
+1.91(+1.73%)
Jan 24, 2017
110.64
110.83
108.85
110.72
5,242
-1.08(-0.97%)
Jan 23, 2017
112.00
112.93
111.43
111.80
15,384
+1.80(+1.64%)
Jan 20, 2017
109.00
110.25
108.50
110.00
3,040
-2.82(-2.50%)
Jan 19, 2017
112.71
113.93
112.01
112.82
3,780
-0.80(-0.70%)
Jan 18, 2017
112.74
113.80
111.75
113.62
9,648
+3.10(+2.80%)
Jan 17, 2017
107.02
110.52
107.00
110.52
3,625
+0.87(+0.79%)
Jan 13, 2017
109.65
109.65
109.65
0
+1.15(+1.06%)
Jan 12, 2017
106.93
108.50
106.00
108.50
4,974
-2.39(-2.16%)
Jan 11, 2017
113.06
114.20
108.20
110.89
8,361
-3.04(-2.67%)
Jan 10, 2017
109.88
114.18
109.88
113.93
10,961
+2.93(+2.64%)
Jan 09, 2017
107.28
111.00
107.28
111.00
5,089
+5.94(+5.65%)
Jan 06, 2017
104.99
106.20
103.40
105.06
4,298
+0.05(+0.05%)
Jan 05, 2017
104.75
108.09
103.75
105.01
4,267
-2.77(-2.57%)
Jan 04, 2017
109.00
109.98
106.61
107.78
3,901
-1.04(-0.95%)
Jan 03, 2017
101.00
110.69
100.70
108.82
20,478
+3.85(+3.67%)
Dec 30, 2016
104.97
104.97
104.97
0
-0.34(-0.33%)
Dec 29, 2016
105.04
106.30
103.52
105.31
12,353
+0.39(+0.37%)
Dec 28, 2016
104.44
104.92
103.00
104.92
7,576
+0.18(+0.17%)
Dec 27, 2016
107.03
107.34
104.50
104.75
20,471
-4.26(-3.91%)
Dec 23, 2016
109.01
109.01
109.01
0
-1.88(-1.70%)
Dec 22, 2016
108.82
110.89
107.60
110.89
8,177
+0.98(+0.89%)
Dec 21, 2016
106.81
111.00
106.11
109.91
7,207
+2.02(+1.87%)
Dec 20, 2016
106.48
108.14
105.72
107.89
6,378
-1.93(-1.76%)
Dec 19, 2016
108.66
110.50
108.30
109.82
4,170
+0.82(+0.75%)
Dec 16, 2016
110.92
110.98
108.30
109.00
13,072
-3.18(-2.83%)
Dec 15, 2016
114.94
115.01
110.27
112.18
6,937
+0.10(+0.09%)
Dec 14, 2016
108.06
112.82
105.00
112.08
16,697
+7.21(+6.87%)
Dec 13, 2016
104.80
106.65
103.89
104.87
6,589
-2.97(-2.75%)
Dec 12, 2016
101.48
107.84
100.28
107.84
18,599
-3.60(-3.23%)
Dec 09, 2016
110.25
111.81
109.81
111.44
10,803
-1.33(-1.18%)
Dec 08, 2016
115.90
115.90
112.33
112.77
9,916
-4.08(-3.49%)
Dec 07, 2016
114.73
117.88
114.57
116.85
25,942
+3.47(+3.06%)
Dec 06, 2016
115.03
115.47
112.10
113.38
28,189
+1.88(+1.69%)
Dec 05, 2016
106.86
112.10
106.50
111.50
23,596
+2.08(+1.90%)
Dec 02, 2016
109.46
111.00
108.10
109.42
21,344
-2.34(-2.09%)
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
.