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, 2010
83.99
84.19
78.49
83.99
1,017
+4.72(+5.95%)
Aug 30, 2010
78.94
79.30
78.13
79.27
135,868
+2.06(+2.67%)
Aug 27, 2010
77.20
83.15
77.20
77.20
401,391
-3.70(-4.58%)
Aug 26, 2010
81.38
81.99
79.78
80.91
129,325
-1.05(-1.28%)
Aug 25, 2010
84.16
85.34
81.89
81.96
166,901
-2.37(-2.80%)
Aug 24, 2010
83.27
84.38
82.60
84.33
187,914
+2.69(+3.30%)
Aug 23, 2010
79.76
81.86
78.88
81.64
149,904
+1.93(+2.42%)
Aug 20, 2010
79.45
80.50
79.30
79.70
78,573
+1.27(+1.63%)
Aug 19, 2010
76.86
79.04
76.80
78.43
123,065
+1.68(+2.19%)
Aug 18, 2010
77.69
79.30
76.12
76.75
193,961
+0.75(+0.99%)
Aug 17, 2010
75.35
76.30
74.37
76.00
147,923
-1.00(-1.30%)
Aug 16, 2010
77.09
77.50
76.48
77.00
60,020
+0.80(+1.05%)
Aug 13, 2010
76.20
77.10
75.35
76.20
106,177
+0.45(+0.59%)
Aug 12, 2010
74.80
76.30
73.32
75.75
310,034
+3.19(+4.40%)
Aug 11, 2010
69.70
72.56
69.50
72.56
1,300
+4.56(+6.71%)
Aug 10, 2010
68.58
69.69
66.59
68.00
315,504
+2.51(+3.83%)
Aug 09, 2010
66.20
66.98
65.42
65.49
115,509
-1.23(-1.84%)
Aug 06, 2010
66.72
68.13
64.60
66.72
395,998
+2.05(+3.17%)
Aug 05, 2010
65.44
65.60
64.31
64.67
150,902
+0.67(+1.05%)
Aug 04, 2010
63.98
65.12
63.08
64.00
291,516
-0.03(-0.05%)
Aug 03, 2010
64.87
65.90
63.71
64.03
5,250
-1.69(-2.57%)
Aug 02, 2010
66.92
67.20
65.23
65.72
547,602
-4.67(-6.63%)
Jul 30, 2010
70.39
74.39
70.05
70.39
328,285
-1.18(-1.65%)
Jul 29, 2010
73.74
73.74
70.36
71.57
429,352
-3.01(-4.04%)
Jul 28, 2010
74.18
76.23
73.39
74.58
380,103
+1.43(+1.95%)
Jul 27, 2010
69.51
74.40
69.51
73.15
488,108
+2.97(+4.23%)
Jul 26, 2010
70.50
70.79
69.50
70.18
254,280
+0.16(+0.23%)
Jul 23, 2010
70.78
71.16
69.34
70.02
332,602
+0.05(+0.07%)
Jul 22, 2010
72.27
72.34
69.30
69.97
300
-5.33(-7.08%)
Jul 21, 2010
71.44
75.63
71.36
75.30
302,175
+2.65(+3.65%)
Jul 20, 2010
75.58
75.90
72.37
72.65
418,126
-1.60(-2.15%)
Jul 19, 2010
74.17
76.09
71.96
74.25
413,950
-1.30(-1.72%)
Jul 16, 2010
75.55
76.76
74.58
75.55
414,412
+1.83(+2.48%)
Jul 15, 2010
73.15
76.43
73.15
73.72
437,389
+0.32(+0.44%)
Jul 14, 2010
73.81
74.36
71.12
73.40
422,981
+0.49(+0.67%)
Jul 13, 2010
74.04
74.04
72.52
72.91
1,700
-4.48(-5.79%)
Jul 12, 2010
75.90
78.03
75.01
77.39
313,186
+2.68(+3.59%)
Jul 09, 2010
74.71
76.66
74.05
74.71
202,157
-0.55(-0.73%)
Jul 08, 2010
76.40
78.07
75.20
75.26
218,235
-2.65(-3.40%)
Jul 07, 2010
81.17
81.21
77.91
77.91
9,600
-4.56(-5.52%)
Jul 06, 2010
80.42
84.00
79.35
82.47
209,918
-0.05(-0.05%)
Jul 02, 2010
82.51
83.74
80.53
82.51
172,176
+1.09(+1.34%)
Jul 01, 2010
77.92
82.88
77.92
81.42
414,749
+5.01(+6.56%)
Jun 30, 2010
75.53
78.20
73.77
76.41
384,857
+0.62(+0.82%)
Jun 29, 2010
75.28
76.57
75.09
75.79
393,461
+6.88(+9.98%)
Jun 25, 2010
68.91
72.86
68.70
68.91
431,409
-5.70(-7.64%)
Jun 24, 2010
74.61
76.37
73.87
74.61
340
-0.72(-0.96%)
Jun 23, 2010
73.67
76.56
73.41
75.33
563,387
+3.48(+4.85%)
Jun 22, 2010
70.13
71.86
69.22
71.84
2,740
+1.36(+1.94%)
Jun 21, 2010
67.49
71.50
67.26
70.48
577,156
+0.44(+0.63%)
Jun 18, 2010
70.04
72.60
69.86
70.04
184,639
-1.20(-1.69%)
Jun 17, 2010
69.23
71.80
69.05
71.24
345,661
+1.64(+2.36%)
Jun 16, 2010
71.58
72.30
68.63
69.60
331,844
-1.33(-1.87%)
Jun 15, 2010
73.50
73.65
70.83
70.93
2,500
-3.98(-5.31%)
Jun 14, 2010
73.26
76.19
72.38
74.91
257,157
-0.50(-0.66%)
Jun 11, 2010
75.99
77.54
74.00
75.41
163,375
+2.33(+3.18%)
Jun 10, 2010
73.78
74.80
72.37
73.08
267,162
-3.85(-5.00%)
Jun 09, 2010
77.23
77.65
75.41
76.93
330,139
-3.53(-4.39%)
Jun 08, 2010
81.55
82.72
80.21
80.46
140,827
-2.23(-2.70%)
Jun 07, 2010
81.52
83.31
79.85
82.69
181,163
+0.35(+0.43%)
Jun 04, 2010
82.34
82.87
77.51
82.34
321,057
+7.06(+9.38%)
Jun 03, 2010
77.79
79.61
74.61
75.28
533,225
-1.93(-2.50%)
Jun 02, 2010
79.09
79.71
76.47
77.21
254,296
-2.89(-3.61%)
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
.