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 31, 2012
49.37
50.56
49.30
50.16
417,532
+0.73(+1.48%)
May 30, 2012
48.44
49.53
48.43
49.43
276,936
+2.29(+4.86%)
May 29, 2012
46.63
47.52
46.17
47.14
158,693
+0.01(+0.02%)
May 25, 2012
47.21
47.28
46.89
47.13
151,310
+0.03(+0.06%)
May 24, 2012
47.04
47.54
46.65
47.10
242,241
-0.30(-0.63%)
May 23, 2012
46.80
48.17
46.71
47.40
451,772
+0.75(+1.61%)
May 22, 2012
45.88
46.86
45.70
46.65
232,884
+1.22(+2.69%)
May 21, 2012
46.33
46.47
45.36
45.43
299,006
-1.33(-2.84%)
May 18, 2012
45.93
46.77
45.66
46.76
315,690
+1.08(+2.36%)
May 17, 2012
45.01
45.94
44.89
45.68
208,570
+0.06(+0.13%)
May 16, 2012
45.33
45.81
44.55
45.62
325,924
+0.43(+0.95%)
May 15, 2012
44.22
45.30
43.93
45.19
201,791
+0.63(+1.41%)
May 14, 2012
44.45
44.71
43.95
44.56
220,337
+1.22(+2.81%)
May 11, 2012
43.35
43.42
42.42
43.34
232,130
+0.63(+1.48%)
May 10, 2012
42.23
42.85
42.06
42.71
118,933
-0.19(-0.44%)
May 09, 2012
43.45
43.80
42.65
42.90
250,335
+0.67(+1.59%)
May 08, 2012
42.53
43.57
42.20
42.23
371,728
+0.35(+0.84%)
May 07, 2012
42.28
42.92
41.72
41.88
383,772
+0.43(+1.04%)
May 04, 2012
40.44
42.15
40.16
41.45
783,915
+2.85(+7.39%)
May 03, 2012
36.65
38.72
37.06
38.60
653,109
+1.95(+5.31%)
May 02, 2012
36.44
36.96
36.31
36.65
281,808
+0.45(+1.24%)
May 01, 2012
37.14
37.14
35.91
36.20
360,786
-0.85(-2.29%)
Apr 30, 2012
37.56
37.69
36.80
37.05
201,499
-0.09(-0.24%)
Apr 27, 2012
37.30
37.62
36.93
37.14
193,201
-0.16(-0.43%)
Apr 26, 2012
37.48
37.61
37.00
37.30
162,148
-0.29(-0.77%)
Apr 25, 2012
37.76
38.28
37.23
37.59
286,676
-0.45(-1.18%)
Apr 24, 2012
37.65
38.29
37.60
38.04
226,774
-0.27(-0.70%)
Apr 23, 2012
38.89
39.23
38.29
38.31
203,584
+0.69(+1.83%)
Apr 20, 2012
37.37
38.11
37.19
37.62
178,107
-0.78(-2.03%)
Apr 19, 2012
38.29
39.00
38.13
38.40
141,203
+0.14(+0.37%)
Apr 18, 2012
37.50
38.63
37.33
38.26
303,456
+1.09(+2.93%)
Apr 17, 2012
36.77
37.28
36.66
37.17
278,129
-0.86(-2.26%)
Apr 16, 2012
38.14
38.89
37.83
38.03
247,397
-0.10(-0.26%)
Apr 13, 2012
37.91
38.30
37.78
38.13
159,482
+0.57(+1.52%)
Apr 12, 2012
38.08
38.13
37.17
37.56
219,972
-0.82(-2.14%)
Apr 11, 2012
38.99
39.23
37.96
38.38
391,123
-0.97(-2.47%)
Apr 10, 2012
38.60
39.67
38.04
39.35
321,027
+0.93(+2.42%)
Apr 09, 2012
39.24
39.58
38.32
38.42
256,168
+0.50(+1.32%)
Apr 05, 2012
38.88
38.96
37.74
37.92
326,879
-0.76(-1.96%)
Apr 04, 2012
38.13
39.40
37.94
38.68
664,155
+1.55(+4.17%)
Apr 03, 2012
36.51
37.54
36.40
37.13
209,292
+0.71(+1.95%)
Apr 02, 2012
38.53
38.63
36.22
36.42
315,182
-1.50(-3.96%)
Mar 30, 2012
37.70
38.12
37.25
37.92
268,167
+0.08(+0.21%)
Mar 29, 2012
36.56
38.55
36.43
37.84
338,071
+1.51(+4.17%)
Mar 28, 2012
36.39
36.88
36.30
36.33
358,063
+0.91(+2.56%)
Mar 27, 2012
35.19
35.66
34.92
35.42
131,347
+0.08(+0.23%)
Mar 26, 2012
35.46
35.58
35.24
35.34
74,765
-0.12(-0.34%)
Mar 23, 2012
36.29
36.57
34.60
35.46
283,581
-0.95(-2.61%)
Mar 22, 2012
36.83
37.01
36.35
36.41
287,402
+0.89(+2.51%)
Mar 21, 2012
35.75
35.89
34.98
35.52
156,443
-0.36(-1.00%)
Mar 20, 2012
35.31
36.24
35.27
35.88
273,788
+1.43(+4.15%)
Mar 19, 2012
34.62
34.80
34.30
34.45
250,603
-0.46(-1.32%)
Mar 16, 2012
35.92
36.08
34.89
34.91
141,093
-1.24(-3.43%)
Mar 15, 2012
35.94
37.14
35.80
36.15
357,311
+0.19(+0.53%)
Mar 14, 2012
35.53
36.26
35.15
35.96
188,990
+0.73(+2.07%)
Mar 13, 2012
35.68
35.91
34.86
35.23
70,315
-0.26(-0.74%)
Mar 12, 2012
35.70
36.10
35.37
35.49
75,592
+0.70(+2.02%)
Mar 09, 2012
35.25
35.36
34.38
34.79
128,281
-0.47(-1.33%)
Mar 08, 2012
35.49
35.82
34.98
35.26
109,929
-0.34(-0.96%)
Mar 07, 2012
36.63
36.78
35.40
35.60
175,302
-0.85(-2.33%)
Mar 06, 2012
36.48
36.66
35.96
36.45
339,163
+1.41(+4.02%)
Mar 05, 2012
35.08
35.70
35.00
35.04
196,200
-0.27(-0.76%)
Mar 02, 2012
34.49
35.85
34.44
35.31
396,114
+1.57(+4.65%)
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
.