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 (%)
Apr 30, 2019
47.35
47.90
47.35
47.90
1,883
-0.17(-0.35%)
Apr 29, 2019
48.26
49.76
48.00
48.07
2,221
-0.89(-1.81%)
Apr 26, 2019
47.33
50.00
47.33
48.96
7,900
+3.71(+8.19%)
Apr 25, 2019
44.00
45.77
44.00
45.25
1,532
+1.50(+3.43%)
Apr 24, 2019
43.80
45.35
43.60
43.75
3,436
+0.26(+0.59%)
Apr 23, 2019
44.00
44.00
43.22
43.49
6,998
-1.01(-2.26%)
Apr 22, 2019
45.74
45.74
44.30
44.50
11,813
-3.05(-6.42%)
Apr 18, 2019
48.29
48.29
47.55
47.55
300
+0.70(+1.50%)
Apr 17, 2019
47.01
47.56
46.82
46.85
885
-0.47(-0.99%)
Apr 16, 2019
48.10
49.50
46.89
47.32
3,496
-1.22(-2.52%)
Apr 15, 2019
48.81
48.81
48.02
48.54
709
+1.06(+2.24%)
Apr 12, 2019
47.50
47.50
46.60
47.48
1,200
-0.36(-0.76%)
Apr 11, 2019
47.60
49.26
46.90
47.84
3,631
+1.21(+2.59%)
Apr 10, 2019
46.80
47.68
46.20
46.63
4,243
-0.97(-2.04%)
Apr 09, 2019
47.68
47.68
47.45
47.60
1,623
+0.51(+1.07%)
Apr 08, 2019
48.98
48.98
46.90
47.10
8,937
-1.50(-3.09%)
Apr 05, 2019
50.06
50.69
48.60
48.60
9,200
-1.88(-3.72%)
Apr 04, 2019
51.05
51.05
49.70
50.48
5,202
+0.32(+0.63%)
Apr 03, 2019
50.15
50.20
49.68
50.16
4,968
+0.27(+0.54%)
Apr 02, 2019
50.80
51.44
49.50
49.89
6,983
-1.88(-3.63%)
Apr 01, 2019
53.15
53.15
51.33
51.77
6,157
-2.38(-4.39%)
Mar 29, 2019
54.11
54.98
53.95
54.14
3,200
-1.56(-2.81%)
Mar 28, 2019
55.99
56.00
55.71
55.71
301
+0.08(+0.14%)
Mar 27, 2019
55.63
55.63
55.63
55.63
0
+1.32(+2.42%)
Mar 26, 2019
54.58
54.97
52.90
54.31
409
-0.96(-1.73%)
Mar 25, 2019
57.18
58.00
55.27
55.27
1,795
-0.59(-1.06%)
Mar 22, 2019
54.96
57.63
54.96
55.86
1,700
+1.08(+1.97%)
Mar 21, 2019
54.45
54.78
53.10
54.78
527
+1.15(+2.15%)
Mar 20, 2019
57.00
57.00
53.62
53.62
3,236
-2.21(-3.95%)
Mar 19, 2019
55.19
56.00
55.19
55.83
989
-0.28(-0.50%)
Mar 18, 2019
56.25
56.25
55.50
56.12
1,265
-0.91(-1.60%)
Mar 15, 2019
57.64
58.12
57.03
57.03
1,000
+0.13(+0.23%)
Mar 14, 2019
57.34
57.34
56.50
56.90
1,842
+0.04(+0.07%)
Mar 13, 2019
58.50
58.51
56.86
56.86
3,677
-3.00(-5.02%)
Mar 12, 2019
60.00
60.00
59.80
59.86
352
-0.63(-1.04%)
Mar 11, 2019
60.50
60.50
60.00
60.49
1,357
-0.89(-1.45%)
Mar 08, 2019
63.50
64.49
61.38
61.38
6,000
+0.75(+1.24%)
Mar 07, 2019
60.36
61.11
60.01
60.63
1,177
-0.73(-1.19%)
Mar 06, 2019
61.07
62.00
61.07
61.36
822
+0.75(+1.24%)
Mar 05, 2019
60.50
60.61
60.50
60.61
128
+0.07(+0.12%)
Mar 04, 2019
60.88
60.88
60.53
60.53
533
-1.47(-2.36%)
Mar 01, 2019
59.38
62.16
59.25
62.00
2,900
+2.58(+4.34%)
Feb 28, 2019
59.38
59.42
59.00
59.42
672
-0.39(-0.64%)
Feb 27, 2019
60.50
60.50
59.10
59.81
3,351
-3.58(-5.65%)
Feb 26, 2019
62.79
63.90
62.72
63.39
1,405
-0.36(-0.56%)
Feb 25, 2019
61.50
64.00
61.50
63.75
2,864
+4.69(+7.94%)
Feb 22, 2019
59.70
59.70
59.06
59.06
500
-0.93(-1.56%)
Feb 21, 2019
59.52
59.99
59.40
59.99
592
+0.64(+1.08%)
Feb 20, 2019
61.50
61.50
58.58
59.35
4,203
-2.08(-3.38%)
Feb 19, 2019
61.75
62.24
61.43
61.43
1,209
-0.81(-1.31%)
Feb 15, 2019
63.00
63.35
62.09
62.24
6,400
-2.94(-4.51%)
Feb 14, 2019
65.89
65.89
64.82
65.18
1,427
-1.17(-1.76%)
Feb 13, 2019
66.00
66.36
65.00
66.35
706
-1.89(-2.77%)
Feb 12, 2019
65.73
68.24
65.73
68.24
1,151
-1.79(-2.56%)
Feb 11, 2019
71.55
71.92
69.05
70.03
1,001
+0.58(+0.84%)
Feb 08, 2019
69.05
70.50
68.84
69.45
3,000
-0.21(-0.31%)
Feb 07, 2019
67.50
70.09
67.17
69.66
3,029
+3.49(+5.28%)
Feb 06, 2019
68.00
68.00
65.95
66.17
5,316
-0.69(-1.04%)
Feb 05, 2019
67.41
67.41
65.28
66.87
1,590
+2.29(+3.54%)
Feb 04, 2019
66.04
66.50
64.00
64.58
3,317
+1.29(+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
.