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 (%)
May 24, 2011
47.21
48.20
46.80
47.16
780,400
-1.39(-2.86%)
May 23, 2011
48.79
49.23
48.13
48.55
1,011,765
+1.68(+3.58%)
May 20, 2011
47.74
49.16
46.57
46.87
969,766
-0.68(-1.43%)
May 19, 2011
46.70
47.74
46.35
47.55
813,122
+0.77(+1.65%)
May 18, 2011
47.41
47.67
45.96
46.78
2,480,781
-1.62(-3.35%)
May 17, 2011
48.89
49.77
48.29
48.40
818,120
-0.08(-0.17%)
May 16, 2011
47.22
48.56
46.82
48.48
869,554
+1.51(+3.21%)
May 13, 2011
47.17
48.42
46.67
46.97
1,317,303
-0.21(-0.45%)
May 12, 2011
48.12
49.09
46.21
47.18
1,836,999
+0.10(+0.21%)
May 11, 2011
44.92
48.14
44.90
47.08
2,753,130
+2.84(+6.42%)
May 10, 2011
45.68
46.02
43.90
44.24
854,943
-0.27(-0.61%)
May 09, 2011
47.03
47.20
44.31
44.51
1,014,085
-3.34(-6.98%)
May 06, 2011
47.24
48.44
44.95
47.85
1,935,986
+0.69(+1.46%)
May 05, 2011
42.75
47.64
42.67
47.16
2,229,143
+6.48(+15.93%)
May 04, 2011
39.55
40.95
39.43
40.68
936,591
+1.41(+3.59%)
May 03, 2011
38.21
39.77
38.09
39.27
1,130,798
+1.34(+3.53%)
May 02, 2011
37.84
37.94
37.82
37.93
953,601
+0.36(+0.96%)
Apr 29, 2011
38.11
38.47
37.22
37.57
507,266
-0.67(-1.75%)
Apr 28, 2011
38.27
39.16
37.39
38.24
1,118,676
+0.39(+1.03%)
Apr 27, 2011
38.75
39.95
37.82
37.85
1,256,278
-1.09(-2.80%)
Apr 26, 2011
39.00
39.31
38.50
38.94
726,146
+0.12(+0.31%)
Apr 25, 2011
38.76
39.66
38.64
38.82
1,424,596
+0.07(+0.18%)
Apr 21, 2011
39.54
39.75
38.64
38.75
805,327
-0.72(-1.82%)
Apr 20, 2011
40.97
41.18
39.20
39.47
1,532,137
-2.54(-6.04%)
Apr 19, 2011
42.68
42.90
41.28
42.01
855,635
-0.16(-0.39%)
Apr 18, 2011
41.62
42.82
41.54
42.17
1,115,393
+1.63(+4.02%)
Apr 15, 2011
41.78
42.02
40.02
40.54
1,005,430
-0.81(-1.96%)
Apr 14, 2011
42.55
42.67
41.22
41.35
1,108,834
-1.06(-2.50%)
Apr 13, 2011
42.52
43.72
42.02
42.41
1,219,019
-0.95(-2.18%)
Apr 12, 2011
41.45
43.59
41.44
43.36
2,110,561
+2.66(+6.53%)
Apr 11, 2011
38.36
40.77
38.20
40.70
1,162,866
+3.08(+8.20%)
Apr 08, 2011
39.09
39.30
37.53
37.62
1,398,725
-2.30(-5.77%)
Apr 07, 2011
41.00
41.32
39.75
39.92
1,527,791
-1.25(-3.05%)
Apr 06, 2011
41.20
41.72
40.76
41.17
1,107,932
-0.53(-1.26%)
Apr 05, 2011
41.71
41.94
41.20
41.70
411,435
+0.23(+0.54%)
Apr 04, 2011
41.75
41.95
41.20
41.48
1,471,460
-0.12(-0.30%)
Apr 01, 2011
42.55
43.02
41.55
41.60
914,615
-1.15(-2.69%)
Mar 31, 2011
43.27
43.86
42.60
42.75
1,076,282
-2.50(-5.52%)
Mar 30, 2011
45.24
46.15
44.38
45.25
541,401
+0.45(+1.00%)
Mar 29, 2011
45.77
46.20
44.50
44.80
514,126
-1.10(-2.39%)
Mar 28, 2011
45.86
45.90
44.63
45.90
566,080
+1.95(+4.44%)
Mar 25, 2011
44.50
45.01
43.55
43.95
414,054
-0.32(-0.73%)
Mar 24, 2011
43.70
44.75
43.00
44.27
488,914
+0.19(+0.43%)
Mar 23, 2011
44.17
44.45
43.12
44.08
603,427
-0.51(-1.14%)
Mar 22, 2011
46.84
47.15
44.35
44.59
778,379
-2.11(-4.52%)
Mar 21, 2011
46.15
46.95
46.15
46.70
323,583
-0.43(-0.91%)
Mar 18, 2011
48.12
48.69
47.04
47.13
551,277
-0.14(-0.30%)
Mar 17, 2011
48.69
49.12
46.73
47.27
534,419
-3.23(-6.40%)
Mar 16, 2011
50.54
51.80
49.23
50.50
636,251
-0.90(-1.75%)
Mar 15, 2011
50.21
51.95
47.26
51.40
1,049,699
+4.14(+8.76%)
Mar 14, 2011
48.07
48.94
47.22
47.26
397,211
-0.55(-1.15%)
Mar 11, 2011
48.61
48.78
47.10
47.81
700,201
+1.70(+3.69%)
Mar 10, 2011
45.00
47.71
44.15
46.11
1,623,505
+1.92(+4.34%)
Mar 09, 2011
43.01
44.39
42.79
44.19
839,326
+0.38(+0.87%)
Mar 08, 2011
42.94
44.75
42.93
43.81
908,936
+0.46(+1.06%)
Mar 07, 2011
42.41
43.60
42.16
43.35
905,151
-0.27(-0.62%)
Mar 04, 2011
45.26
45.59
43.45
43.62
893,822
-2.94(-6.31%)
Mar 03, 2011
47.32
48.43
46.25
46.56
991,103
+0.43(+0.93%)
Mar 02, 2011
48.08
49.09
46.05
46.13
1,139,384
-2.30(-4.75%)
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
.