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 (%)
Aug 31, 2015
104.26
108.85
87.00
89.52
282,538
-12.44(-12.20%)
Aug 28, 2015
114.48
114.48
100.50
101.96
129,052
-10.98(-9.72%)
Aug 27, 2015
123.86
123.86
112.55
112.94
128,217
-14.33(-11.26%)
Aug 26, 2015
126.13
128.84
124.74
127.27
64,429
-0.45(-0.35%)
Aug 25, 2015
124.08
127.83
123.94
127.72
37,575
-2.87(-2.20%)
Aug 24, 2015
129.22
131.87
125.45
130.59
131,512
+8.81(+7.23%)
Aug 21, 2015
119.04
123.62
118.20
121.78
78,172
+1.70(+1.42%)
Aug 20, 2015
118.00
120.24
116.35
120.08
71,159
+0.59(+0.49%)
Aug 19, 2015
112.82
119.49
112.42
119.49
86,190
+7.36(+6.56%)
Aug 18, 2015
113.48
114.15
110.15
112.13
24,642
-1.76(-1.55%)
Aug 17, 2015
112.01
114.34
110.82
113.89
54,907
+1.24(+1.10%)
Aug 14, 2015
110.60
112.65
109.49
112.65
42,300
+0.94(+0.84%)
Aug 13, 2015
109.34
112.74
109.34
111.71
100,488
+4.49(+4.19%)
Aug 12, 2015
106.27
109.15
105.90
107.22
67,097
+0.48(+0.45%)
Aug 11, 2015
106.86
109.14
106.30
106.74
95,545
+4.68(+4.59%)
Aug 10, 2015
106.74
107.00
101.04
102.06
56,650
-4.15(-3.91%)
Aug 07, 2015
104.57
106.55
103.88
106.21
56,573
+3.44(+3.35%)
Aug 06, 2015
103.12
104.82
102.50
102.77
65,993
+1.94(+1.92%)
Aug 05, 2015
97.36
102.38
95.40
100.83
76,054
+2.23(+2.26%)
Aug 04, 2015
98.67
99.91
96.98
98.60
38,042
-1.50(-1.50%)
Aug 03, 2015
97.76
101.06
95.65
100.10
75,980
+5.85(+6.21%)
Jul 31, 2015
90.24
94.79
90.18
94.25
55,787
+3.89(+4.31%)
Jul 30, 2015
89.66
90.74
88.78
90.36
53,274
+0.90(+1.01%)
Jul 29, 2015
92.28
92.46
88.32
89.46
76,312
-2.59(-2.81%)
Jul 28, 2015
92.63
93.44
90.51
92.05
89,722
-1.52(-1.62%)
Jul 27, 2015
92.54
93.57
91.86
93.57
68,496
+2.49(+2.73%)
Jul 24, 2015
90.12
92.05
90.03
91.08
82,711
+0.87(+0.96%)
Jul 23, 2015
88.33
91.00
88.16
90.21
68,972
+1.22(+1.37%)
Jul 22, 2015
86.94
89.22
85.72
88.99
99,096
+3.84(+4.51%)
Jul 21, 2015
85.74
86.00
84.06
85.15
42,306
-1.44(-1.66%)
Jul 20, 2015
85.13
86.61
84.76
86.59
34,543
+1.92(+2.27%)
Jul 17, 2015
84.44
85.88
84.30
84.67
39,267
+0.45(+0.53%)
Jul 16, 2015
82.14
84.49
82.00
84.22
57,672
+1.16(+1.40%)
Jul 15, 2015
81.50
83.59
80.10
83.06
72,298
+3.17(+3.97%)
Jul 14, 2015
82.16
82.56
78.92
79.89
82,971
-1.44(-1.77%)
Jul 13, 2015
82.08
82.09
79.34
81.33
39,540
+1.22(+1.52%)
Jul 10, 2015
80.43
81.61
79.40
80.11
25,978
+0.08(+0.10%)
Jul 09, 2015
79.48
80.88
78.81
80.03
69,389
-2.19(-2.66%)
Jul 08, 2015
80.73
84.00
80.20
82.22
68,739
+2.54(+3.19%)
Jul 07, 2015
80.89
84.99
78.82
79.68
178,078
-0.31(-0.39%)
Jul 06, 2015
76.07
80.90
76.07
79.99
149,942
+7.99(+11.10%)
Jul 02, 2015
70.52
72.00
72.00
72.00
73,600
+1.01(+1.42%)
Jul 01, 2015
67.98
71.58
67.88
70.99
122,407
+5.11(+7.76%)
Jun 30, 2015
66.67
67.21
65.14
65.88
42,626
-2.26(-3.32%)
Jun 29, 2015
67.60
68.20
66.70
68.14
64,473
+2.83(+4.33%)
Jun 26, 2015
66.44
66.72
64.60
65.31
45,012
+0.09(+0.14%)
Jun 25, 2015
64.70
65.50
64.50
65.22
63,381
+1.35(+2.11%)
Jun 24, 2015
62.83
64.70
61.36
63.87
102,278
+1.72(+2.77%)
Jun 23, 2015
65.08
65.08
61.56
62.15
69,093
-1.86(-2.91%)
Jun 22, 2015
65.52
65.76
63.55
64.01
31,665
-0.82(-1.26%)
Jun 19, 2015
64.78
65.88
64.20
64.83
58,970
+1.94(+3.08%)
Jun 18, 2015
63.05
64.06
62.36
62.89
47,844
-1.02(-1.60%)
Jun 17, 2015
61.31
65.52
61.12
63.91
96,386
+0.42(+0.66%)
Jun 16, 2015
64.00
64.22
63.02
63.49
29,949
-0.74(-1.15%)
Jun 15, 2015
65.55
65.55
63.92
64.23
41,256
+0.70(+1.10%)
Jun 12, 2015
63.50
63.88
62.72
63.53
86,653
+1.42(+2.29%)
Jun 11, 2015
61.32
63.01
61.32
62.11
61,251
+1.01(+1.65%)
Jun 10, 2015
60.25
62.54
60.21
61.10
165,556
-2.62(-4.11%)
Jun 09, 2015
63.98
64.17
62.74
63.72
80,279
-3.23(-4.82%)
Jun 08, 2015
66.80
67.81
66.00
66.95
33,753
+1.23(+1.87%)
Jun 05, 2015
69.98
69.99
65.32
65.72
119,786
-1.60(-2.38%)
Jun 04, 2015
65.80
68.03
65.46
67.32
109,256
+3.16(+4.93%)
Jun 03, 2015
62.34
65.00
60.95
64.16
126,149
+3.26(+5.35%)
Jun 02, 2015
62.12
62.74
60.40
60.90
88,919
-2.10(-3.33%)
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
.