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 (%)
Jan 29, 2010
76.56
79.51
76.19
79.07
423,487
+1.81(+2.34%)
Jan 28, 2010
76.77
78.70
76.72
77.26
362,719
-0.27(-0.35%)
Jan 27, 2010
75.98
79.23
75.40
77.53
521,608
+1.36(+1.79%)
Jan 26, 2010
76.72
77.01
75.08
76.17
355,372
+1.10(+1.47%)
Jan 25, 2010
76.17
76.50
74.67
75.07
344,793
-1.60(-2.09%)
Jan 22, 2010
74.29
76.70
74.22
76.67
430,056
+3.10(+4.21%)
Jan 21, 2010
70.30
74.15
69.65
73.57
629,997
+2.24(+3.14%)
Jan 20, 2010
70.30
71.49
69.89
71.33
455,054
+3.46(+5.10%)
Jan 19, 2010
70.79
70.91
67.85
67.87
370,478
-1.84(-2.64%)
Jan 15, 2010
67.74
69.71
69.71
69.71
436,700
+2.32(+3.44%)
Jan 14, 2010
66.59
68.00
66.18
67.39
367,658
+0.60(+0.90%)
Jan 13, 2010
66.29
68.91
65.21
66.79
931,364
+1.45(+2.22%)
Jan 12, 2010
63.97
65.80
62.96
65.34
794,515
+3.12(+5.01%)
Jan 11, 2010
60.45
62.54
60.17
62.22
830,434
+1.05(+1.72%)
Jan 08, 2010
62.09
62.60
60.24
61.17
790,912
-0.42(-0.68%)
Jan 07, 2010
61.27
61.91
60.61
61.59
512,907
+0.71(+1.17%)
Jan 06, 2010
63.11
64.56
60.22
60.88
1,196,967
-1.88(-3.00%)
Jan 05, 2010
63.31
64.40
62.68
62.76
392,905
-0.65(-1.03%)
Jan 04, 2010
64.24
64.66
63.23
63.41
504,333
-3.49(-5.22%)
Dec 31, 2009
66.33
66.90
66.90
66.90
412,200
-0.30(-0.45%)
Dec 30, 2009
67.78
68.68
66.42
67.20
457,515
-1.03(-1.51%)
Dec 29, 2009
67.50
69.42
67.47
68.23
301,538
+0.04(+0.06%)
Dec 28, 2009
67.94
68.55
67.57
68.19
349,158
-2.36(-3.35%)
Dec 24, 2009
71.67
71.67
70.35
70.55
242,617
-1.52(-2.11%)
Dec 23, 2009
74.12
74.16
71.25
72.07
608,234
-4.07(-5.35%)
Dec 22, 2009
77.28
78.44
74.79
76.14
373,826
+0.57(+0.75%)
Dec 21, 2009
74.66
77.68
74.32
75.57
321,888
-0.31(-0.41%)
Dec 18, 2009
74.17
76.97
73.80
75.88
378,316
-0.87(-1.13%)
Dec 17, 2009
76.10
78.07
75.51
76.75
339,961
+1.35(+1.79%)
Dec 16, 2009
77.76
77.85
74.59
75.40
489,607
-3.07(-3.91%)
Dec 15, 2009
78.75
79.01
77.68
78.47
300,839
-1.10(-1.38%)
Dec 14, 2009
79.42
79.97
79.12
79.57
308,303
-0.31(-0.39%)
Dec 11, 2009
79.51
80.87
79.22
79.88
566,469
+0.64(+0.81%)
Dec 10, 2009
78.15
80.32
77.65
79.24
486,308
+0.70(+0.90%)
Dec 09, 2009
75.03
79.55
74.10
78.54
999,436
+3.36(+4.46%)
Dec 08, 2009
74.30
75.38
73.93
75.18
592,531
+2.22(+3.04%)
Dec 07, 2009
72.67
73.32
71.10
72.96
879,833
+2.56(+3.64%)
Dec 04, 2009
67.00
71.63
66.64
70.40
846,863
+0.75(+1.08%)
Dec 03, 2009
69.35
70.50
67.74
69.65
646,147
+1.08(+1.58%)
Dec 02, 2009
66.32
69.30
66.19
68.57
808,067
+2.59(+3.93%)
Dec 01, 2009
65.21
66.10
64.50
65.98
699,984
-1.60(-2.37%)
Nov 30, 2009
70.95
71.26
66.28
67.58
958,806
-1.97(-2.83%)
Nov 27, 2009
73.66
73.86
69.20
69.55
590,688
+3.05(+4.59%)
Nov 25, 2009
69.71
70.59
66.15
66.50
734,529
-3.05(-4.39%)
Nov 24, 2009
67.45
70.39
67.45
69.55
859,763
+2.81(+4.21%)
Nov 23, 2009
64.15
67.73
63.02
66.74
657,709
+0.02(+0.03%)
Nov 20, 2009
67.87
68.31
66.39
66.72
734,034
+0.94(+1.43%)
Nov 19, 2009
63.17
66.98
63.17
65.78
836,605
+3.30(+5.28%)
Nov 18, 2009
62.00
64.18
61.38
62.48
862,818
-0.66(-1.05%)
Nov 17, 2009
64.34
64.80
62.27
63.14
758,708
-0.51(-0.80%)
Nov 16, 2009
67.04
67.20
62.81
63.65
901,669
-4.16(-6.13%)
Nov 13, 2009
68.19
69.23
66.67
67.81
740,346
+0.51(+0.76%)
Nov 12, 2009
64.59
67.62
63.87
67.30
997,998
+4.29(+6.81%)
Nov 11, 2009
62.18
64.25
61.65
63.01
626,983
-0.16(-0.25%)
Nov 10, 2009
62.37
65.36
60.84
63.17
907,832
+0.13(+0.21%)
Nov 09, 2009
63.52
63.75
61.41
63.04
841,895
-2.73(-4.15%)
Nov 06, 2009
65.05
67.35
63.50
65.77
1,050,293
+3.37(+5.40%)
Nov 05, 2009
61.81
62.81
60.89
62.40
525,675
+0.86(+1.40%)
Nov 04, 2009
61.31
62.55
59.89
61.54
990,256
-1.16(-1.85%)
Nov 03, 2009
66.91
67.22
62.14
62.70
1,065,784
-2.13(-3.29%)
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
.