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, 2016
132.80
142.00
132.80
140.47
19,467
+9.87(+7.56%)
Aug 30, 2016
125.91
132.00
124.98
130.60
15,722
+4.04(+3.20%)
Aug 29, 2016
129.64
129.64
126.10
126.56
12,813
+0.61(+0.48%)
Aug 26, 2016
125.29
126.64
117.98
125.95
31,392
+1.31(+1.05%)
Aug 25, 2016
127.09
128.06
123.55
124.64
14,681
-2.63(-2.07%)
Aug 24, 2016
121.01
128.14
120.53
127.27
34,192
+9.02(+7.63%)
Aug 23, 2016
125.00
126.19
116.50
118.25
20,739
-3.28(-2.70%)
Aug 22, 2016
118.45
121.53
118.28
121.53
30,211
+10.57(+9.53%)
Aug 19, 2016
111.56
114.00
110.95
110.96
12,824
-0.96(-0.86%)
Aug 18, 2016
117.01
117.59
111.26
111.92
37,654
-8.08(-6.73%)
Aug 17, 2016
123.00
125.25
120.00
120.00
12,578
-1.46(-1.20%)
Aug 16, 2016
127.55
127.55
120.59
121.46
14,144
-4.33(-3.44%)
Aug 15, 2016
131.41
131.41
125.79
125.79
11,795
-7.52(-5.64%)
Aug 12, 2016
139.09
139.53
133.31
133.31
17,941
-9.00(-6.32%)
Aug 11, 2016
153.03
153.03
138.50
142.31
15,100
-13.13(-8.45%)
Aug 10, 2016
146.34
155.67
144.31
155.44
5,402
+9.10(+6.22%)
Aug 09, 2016
144.00
147.20
141.30
146.34
18,652
+1.90(+1.32%)
Aug 08, 2016
150.30
150.30
141.19
144.44
49,799
-6.81(-4.50%)
Aug 05, 2016
154.78
158.21
150.88
151.25
6,875
-1.43(-0.94%)
Aug 04, 2016
161.02
163.45
150.66
152.68
8,438
-7.28(-4.55%)
Aug 03, 2016
171.45
171.45
157.19
159.96
22,563
-10.20(-5.99%)
Aug 02, 2016
163.99
172.18
161.00
170.16
21,299
+3.91(+2.35%)
Aug 01, 2016
159.50
167.72
157.89
166.25
35,601
+12.23(+7.94%)
Jul 29, 2016
157.32
158.26
153.99
154.02
11,017
-1.74(-1.11%)
Jul 28, 2016
152.90
156.45
151.69
155.76
28,639
+4.27(+2.82%)
Jul 27, 2016
146.85
153.00
145.85
151.49
41,337
+4.40(+2.99%)
Jul 26, 2016
146.42
148.30
146.42
147.09
6,355
+0.69(+0.47%)
Jul 25, 2016
145.00
146.58
144.41
146.40
30,170
+5.23(+3.70%)
Jul 22, 2016
140.00
142.80
140.00
141.17
16,602
+1.48(+1.06%)
Jul 21, 2016
134.02
139.69
134.02
139.69
14,504
+5.01(+3.72%)
Jul 20, 2016
137.81
139.09
132.10
134.68
17,695
-0.62(-0.46%)
Jul 19, 2016
133.50
135.30
133.01
135.30
2,677
+2.80(+2.11%)
Jul 18, 2016
133.06
134.81
132.50
132.50
5,338
+3.03(+2.34%)
Jul 15, 2016
128.80
130.33
128.00
129.47
3,084
-1.63(-1.24%)
Jul 14, 2016
131.65
133.58
130.30
131.10
5,873
-2.86(-2.14%)
Jul 13, 2016
128.50
135.30
126.50
133.96
17,623
+8.11(+6.44%)
Jul 12, 2016
130.00
130.65
125.00
125.86
7,316
-11.50(-8.37%)
Jul 11, 2016
130.02
137.36
130.02
137.36
13,347
+3.89(+2.91%)
Jul 08, 2016
130.00
131.79
129.86
133.47
8,462
+0.96(+0.72%)
Jul 07, 2016
118.34
133.98
118.34
132.51
25,633
+10.33(+8.45%)
Jul 06, 2016
127.50
129.25
122.09
122.18
8,292
-3.13(-2.50%)
Jul 05, 2016
122.74
127.00
122.19
125.31
16,069
+9.86(+8.54%)
Jul 01, 2016
118.25
115.45
115.45
115.45
5,500
-2.44(-2.07%)
Jun 30, 2016
117.17
119.50
115.00
117.89
21,928
+2.99(+2.60%)
Jun 29, 2016
120.19
120.19
113.70
114.90
14,236
-5.80(-4.81%)
Jun 28, 2016
120.61
124.00
120.52
120.70
8,582
-4.80(-3.82%)
Jun 27, 2016
125.87
128.50
125.13
125.50
26,037
+0.18(+0.15%)
Jun 24, 2016
131.17
131.17
123.10
125.32
15,490
+4.12(+3.40%)
Jun 23, 2016
122.46
124.13
121.15
121.20
4,709
-3.36(-2.70%)
Jun 22, 2016
122.89
127.93
120.75
124.56
17,183
+1.71(+1.39%)
Jun 21, 2016
126.44
126.98
122.84
122.85
1,864
-0.15(-0.12%)
Jun 20, 2016
124.87
125.46
123.00
123.00
8,017
-4.44(-3.48%)
Jun 17, 2016
132.14
132.18
124.00
127.44
12,723
-7.76(-5.74%)
Jun 16, 2016
133.55
136.00
132.73
135.20
22,259
+4.15(+3.17%)
Jun 15, 2016
130.00
132.00
126.25
131.05
13,440
+3.43(+2.69%)
Jun 14, 2016
127.00
128.99
126.82
127.62
5,402
+0.62(+0.49%)
Jun 13, 2016
126.38
128.50
125.00
127.00
6,713
+0.96(+0.76%)
Jun 10, 2016
122.91
126.48
122.45
126.04
21,747
+5.35(+4.43%)
Jun 09, 2016
118.31
121.77
118.31
120.69
19,295
+3.17(+2.70%)
Jun 08, 2016
118.99
120.01
116.82
117.52
31,498
-2.58(-2.15%)
Jun 07, 2016
121.01
122.00
120.10
120.10
12,439
-2.40(-1.96%)
Jun 06, 2016
125.99
125.99
121.50
122.50
11,925
-4.17(-3.29%)
Jun 03, 2016
125.00
127.27
125.00
126.67
8,747
+1.97(+1.58%)
Jun 02, 2016
127.10
128.50
123.53
124.70
14,624
+0.48(+0.39%)
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
.