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 (%)
May 31, 2018
64.33
66.78
64.33
66.16
7,579
+1.95(+3.04%)
May 30, 2018
66.24
66.50
64.21
64.21
14,373
-3.62(-5.33%)
May 29, 2018
67.00
68.60
67.00
67.83
12,266
+2.53(+3.87%)
May 25, 2018
65.30
65.30
65.30
0
+4.30(+7.05%)
May 24, 2018
60.78
61.00
60.01
61.00
8,827
+1.90(+3.21%)
May 23, 2018
59.00
59.80
58.64
59.10
7,167
+0.52(+0.89%)
May 22, 2018
57.29
58.58
57.10
58.58
1,270
+0.89(+1.54%)
May 21, 2018
58.60
58.85
57.69
57.69
2,268
-2.20(-3.67%)
May 18, 2018
59.31
59.89
59.31
59.89
565
+1.09(+1.85%)
May 17, 2018
58.42
58.80
58.00
58.80
2,164
+0.00(+0.00%)
May 16, 2018
58.98
59.25
58.80
58.80
913
-0.54(-0.91%)
May 15, 2018
60.44
60.44
59.34
59.34
1,489
-0.55(-0.91%)
May 14, 2018
59.45
60.39
59.30
59.89
1,230
-0.41(-0.68%)
May 11, 2018
60.12
60.50
59.63
60.30
2,401
+0.57(+0.96%)
May 10, 2018
60.59
60.79
59.60
59.73
7,641
-0.40(-0.66%)
May 09, 2018
61.00
61.01
59.85
60.12
8,665
-2.48(-3.97%)
May 08, 2018
62.03
65.00
61.75
62.61
6,314
+0.21(+0.33%)
May 07, 2018
61.52
63.18
60.66
62.40
3,585
-0.64(-1.02%)
May 04, 2018
65.00
65.00
62.70
63.04
3,409
-2.29(-3.50%)
May 03, 2018
65.91
65.91
65.33
65.33
675
-0.04(-0.07%)
May 02, 2018
67.04
67.04
65.17
65.37
2,646
-0.74(-1.12%)
May 01, 2018
66.00
67.00
65.75
66.11
2,130
+0.44(+0.67%)
Apr 30, 2018
65.00
65.67
63.04
65.67
1,879
+0.59(+0.91%)
Apr 27, 2018
66.02
66.02
64.96
65.08
1,158
+1.09(+1.71%)
Apr 26, 2018
63.84
63.99
63.84
63.99
1,322
-3.19(-4.75%)
Apr 25, 2018
66.07
67.50
65.50
67.18
2,868
+1.16(+1.76%)
Apr 24, 2018
64.22
66.34
64.22
66.02
5,279
+1.79(+2.79%)
Apr 23, 2018
66.96
67.37
63.55
64.22
3,691
-1.28(-1.95%)
Apr 20, 2018
65.76
66.50
65.13
65.50
2,403
+0.57(+0.88%)
Apr 19, 2018
64.24
65.50
63.80
64.93
4,869
+0.14(+0.21%)
Apr 18, 2018
66.00
66.84
64.46
64.79
14,087
-5.06(-7.24%)
Apr 17, 2018
69.84
70.18
69.67
69.85
3,000
+0.15(+0.22%)
Apr 16, 2018
68.92
69.70
68.52
69.70
2,987
+1.61(+2.36%)
Apr 13, 2018
68.26
68.26
67.00
68.09
5,429
+0.10(+0.15%)
Apr 12, 2018
69.18
69.64
67.66
67.99
2,935
-1.19(-1.72%)
Apr 11, 2018
70.27
70.38
67.65
69.18
15,620
-1.99(-2.80%)
Apr 10, 2018
73.50
73.50
70.75
71.17
16,872
-4.27(-5.66%)
Apr 09, 2018
75.54
75.54
75.00
75.44
1,526
-2.38(-3.06%)
Apr 06, 2018
75.63
78.05
75.52
77.82
24,263
+3.45(+4.64%)
Apr 05, 2018
74.75
75.66
74.36
74.37
5,550
-0.28(-0.38%)
Apr 04, 2018
77.72
78.00
74.65
74.65
13,251
+0.21(+0.28%)
Apr 03, 2018
76.30
76.30
74.44
74.44
3,879
-1.01(-1.33%)
Apr 02, 2018
74.00
76.00
74.00
75.45
7,000
+1.95(+2.65%)
Mar 29, 2018
73.50
73.50
73.50
0
-0.70(-0.94%)
Mar 28, 2018
74.15
75.99
72.26
74.20
5,079
+0.64(+0.87%)
Mar 27, 2018
70.62
74.32
70.62
73.56
6,274
+2.84(+4.02%)
Mar 26, 2018
70.77
72.00
70.65
70.72
4,531
+0.07(+0.10%)
Mar 23, 2018
72.72
72.72
70.50
70.65
13,385
-3.40(-4.59%)
Mar 22, 2018
73.72
74.50
73.60
74.05
7,575
+1.75(+2.42%)
Mar 21, 2018
74.38
75.01
71.60
72.30
34,677
-3.45(-4.55%)
Mar 20, 2018
76.48
77.00
75.20
75.75
9,287
-3.16(-4.01%)
Mar 16, 2018
78.91
78.91
78.91
87
-2.29(-2.81%)
Mar 15, 2018
81.20
81.20
81.20
81.20
1,352
-0.95(-1.15%)
Mar 14, 2018
82.50
83.64
81.91
82.15
2,417
-0.35(-0.43%)
Mar 13, 2018
82.29
83.88
82.29
82.50
1,663
+0.70(+0.86%)
Mar 12, 2018
80.96
82.05
80.96
81.80
7,238
+2.19(+2.75%)
Mar 09, 2018
81.96
82.50
79.61
79.61
4,618
-4.89(-5.79%)
Mar 08, 2018
83.29
84.50
82.90
84.50
3,085
+2.90(+3.55%)
Mar 07, 2018
78.78
82.94
78.78
81.60
8,546
+3.19(+4.07%)
Mar 06, 2018
78.58
78.58
78.41
78.41
417
+0.02(+0.03%)
Mar 05, 2018
80.32
80.32
78.39
78.39
1,032
-2.92(-3.59%)
Mar 02, 2018
83.97
84.49
81.02
81.31
2,995
-1.69(-2.04%)
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
.