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, 2009
79.51
82.75
79.37
81.55
785,171
+6.64(+8.86%)
Aug 28, 2009
73.90
76.99
73.30
74.91
707,941
+0.06(+0.08%)
Aug 27, 2009
79.59
81.24
74.71
74.85
832,895
-2.99(-3.84%)
Aug 26, 2009
78.89
79.50
77.15
77.84
820,845
+0.92(+1.20%)
Aug 25, 2009
71.63
78.52
70.26
76.92
1,154,064
+4.48(+6.18%)
Aug 24, 2009
71.02
72.44
70.53
72.44
669,190
-0.31(-0.43%)
Aug 21, 2009
72.47
74.07
70.80
72.75
874,841
-2.05(-2.74%)
Aug 20, 2009
73.79
75.44
72.70
74.80
640,747
+1.64(+2.24%)
Aug 19, 2009
80.55
80.71
71.66
73.16
1,173,884
-5.51(-7.00%)
Aug 18, 2009
84.87
84.87
77.76
78.67
644,289
-7.22(-8.40%)
Aug 17, 2009
85.09
86.51
83.49
85.89
567,894
+4.30(+5.27%)
Aug 14, 2009
75.33
82.50
75.16
81.59
745,557
+7.07(+9.49%)
Aug 13, 2009
75.03
76.86
73.65
74.52
486,476
-1.85(-2.42%)
Aug 12, 2009
77.91
77.91
75.10
76.37
607,848
-1.88(-2.40%)
Aug 11, 2009
76.50
79.32
76.22
78.25
643,732
+3.70(+4.96%)
Aug 10, 2009
74.24
76.10
73.50
74.55
541,371
-0.12(-0.16%)
Aug 07, 2009
73.05
76.00
71.93
74.67
784,837
+1.77(+2.43%)
Aug 06, 2009
73.57
76.25
71.83
72.90
706,650
-0.10(-0.14%)
Aug 05, 2009
73.76
77.47
72.20
73.00
858,424
-1.20(-1.62%)
Aug 04, 2009
74.94
75.80
72.69
74.20
659,738
+0.08(+0.11%)
Aug 03, 2009
73.94
74.57
72.00
74.12
788,644
-4.75(-6.02%)
Jul 31, 2009
85.29
85.52
77.59
78.87
1,069,270
-4.97(-5.93%)
Jul 30, 2009
88.50
89.56
82.75
83.84
927,402
-7.96(-8.67%)
Jul 29, 2009
86.25
92.35
85.94
91.80
740,440
+8.99(+10.86%)
Jul 28, 2009
83.94
84.38
81.63
82.81
419,899
+2.14(+2.65%)
Jul 27, 2009
81.32
82.07
80.00
80.67
331,583
-0.39(-0.48%)
Jul 24, 2009
83.02
84.04
80.80
81.06
400
-1.80(-2.17%)
Jul 23, 2009
88.40
88.57
82.31
82.86
529,861
-3.70(-4.27%)
Jul 22, 2009
89.81
90.09
85.96
86.56
528,240
+0.32(+0.37%)
Jul 21, 2009
84.54
88.32
84.36
86.24
374,226
-0.42(-0.48%)
Jul 20, 2009
86.95
88.95
86.16
86.66
319,863
-2.21(-2.49%)
Jul 17, 2009
90.51
90.51
87.50
88.87
383,081
-2.75(-3.00%)
Jul 16, 2009
94.23
94.47
91.27
91.62
342,824
-0.30(-0.33%)
Jul 15, 2009
94.20
95.58
91.59
91.92
757,590
-5.43(-5.58%)
Jul 14, 2009
94.23
97.97
93.97
97.35
548,240
+1.11(+1.15%)
Jul 13, 2009
98.16
99.12
96.10
96.24
511,122
-0.20(-0.21%)
Jul 10, 2009
97.41
98.39
95.60
96.44
619,401
+1.67(+1.76%)
Jul 09, 2009
94.21
97.31
94.00
94.77
878,363
-0.61(-0.64%)
Jul 08, 2009
91.63
95.84
91.32
95.38
866,901
+4.61(+5.08%)
Jul 07, 2009
87.79
91.00
87.57
90.77
635,933
+3.73(+4.29%)
Jul 06, 2009
87.42
88.07
85.75
87.04
649,911
+5.29(+6.47%)
Jul 02, 2009
81.09
82.18
80.67
81.75
818,149
+5.43(+7.11%)
Jul 01, 2009
71.55
77.78
70.88
76.32
2,080,389
+1.83(+2.46%)
Jun 30, 2009
71.87
77.22
70.68
74.49
1,464,328
+3.53(+4.97%)
Jun 29, 2009
73.80
73.84
70.00
70.96
1,224,551
-5.13(-6.74%)
Jun 26, 2009
74.68
77.45
74.25
76.09
441,407
+2.35(+3.19%)
Jun 25, 2009
76.07
76.38
72.39
73.74
865,416
-4.27(-5.47%)
Jun 24, 2009
77.34
78.49
75.14
78.01
777,467
+1.32(+1.72%)
Jun 23, 2009
80.00
82.20
75.55
76.69
791,085
-5.18(-6.33%)
Jun 22, 2009
78.48
82.63
78.48
81.87
799,047
+7.81(+10.55%)
Jun 19, 2009
69.21
75.92
68.46
74.06
595,893
+3.76(+5.35%)
Jun 18, 2009
71.84
72.61
69.10
70.30
568,342
-0.62(-0.87%)
Jun 17, 2009
73.23
75.31
70.21
70.92
774,638
-0.70(-0.98%)
Jun 16, 2009
67.80
73.39
67.29
71.62
910,964
+0.06(+0.08%)
Jun 15, 2009
69.33
73.84
69.33
71.56
811,233
+3.79(+5.59%)
Jun 12, 2009
68.73
69.38
67.01
67.77
608,121
+1.11(+1.67%)
Jun 11, 2009
68.10
68.47
65.27
66.66
1,038,403
-3.10(-4.44%)
Jun 10, 2009
70.72
71.59
68.95
69.76
787,869
-3.39(-4.63%)
Jun 09, 2009
73.65
75.18
72.60
73.15
462,258
-2.43(-3.22%)
Jun 08, 2009
75.65
77.71
75.10
75.58
575,957
-1.07(-1.40%)
Jun 05, 2009
75.15
78.50
74.02
76.65
571,514
+1.05(+1.39%)
Jun 04, 2009
77.54
78.60
73.61
75.60
893,460
-6.16(-7.53%)
Jun 03, 2009
77.52
84.50
77.14
81.76
706,499
+6.21(+8.22%)
Jun 02, 2009
77.87
78.50
74.82
75.55
552,371
-0.95(-1.24%)
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
.