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 (%)
Nov 30, 2015
121.40
124.34
120.00
123.66
7,684
+0.59(+0.48%)
Nov 27, 2015
122.29
123.14
122.00
123.07
4,467
+5.11(+4.33%)
Nov 25, 2015
121.97
117.96
117.96
117.96
9,700
-0.82(-0.69%)
Nov 24, 2015
119.20
119.77
117.15
118.78
10,496
-3.84(-3.13%)
Nov 23, 2015
125.08
125.56
120.59
122.62
7,956
-1.58(-1.27%)
Nov 20, 2015
124.26
125.00
119.56
124.20
11,575
+0.70(+0.57%)
Nov 19, 2015
124.32
124.73
122.55
123.50
7,737
+0.56(+0.46%)
Nov 18, 2015
121.42
125.60
120.61
122.94
28,579
-0.24(-0.19%)
Nov 17, 2015
121.70
123.69
120.46
123.18
11,138
+5.18(+4.39%)
Nov 16, 2015
124.00
126.00
117.52
118.00
62,176
-4.72(-3.85%)
Nov 13, 2015
120.98
124.00
120.52
122.72
41,296
+3.72(+3.13%)
Nov 12, 2015
117.10
119.03
114.85
119.00
29,054
+5.80(+5.12%)
Nov 11, 2015
109.40
114.36
109.40
113.20
17,335
+4.45(+4.09%)
Nov 10, 2015
108.75
109.12
106.18
108.75
24,143
-0.45(-0.42%)
Nov 09, 2015
108.40
110.55
107.26
109.20
20,533
+1.56(+1.45%)
Nov 06, 2015
106.47
108.25
105.66
107.64
28,956
+3.51(+3.37%)
Nov 05, 2015
101.72
105.00
100.00
104.13
32,809
+4.84(+4.87%)
Nov 04, 2015
94.36
100.98
93.90
99.29
23,063
+5.59(+5.97%)
Nov 03, 2015
97.44
98.29
91.85
93.70
53,661
-7.29(-7.22%)
Nov 02, 2015
102.16
102.16
98.90
100.99
13,303
+0.94(+0.94%)
Oct 30, 2015
103.19
103.19
97.68
100.05
20,023
-2.35(-2.29%)
Oct 29, 2015
101.57
103.67
99.00
102.40
26,434
+0.40(+0.39%)
Oct 28, 2015
112.34
112.90
101.78
102.00
51,109
-12.30(-10.76%)
Oct 27, 2015
115.88
117.24
114.22
114.30
20,615
+2.55(+2.28%)
Oct 26, 2015
109.81
111.75
109.42
111.75
21,025
+3.55(+3.28%)
Oct 23, 2015
108.50
109.70
106.30
108.20
26,346
+4.32(+4.16%)
Oct 22, 2015
102.31
106.50
101.55
103.88
14,919
-1.22(-1.16%)
Oct 21, 2015
104.67
106.73
102.55
105.10
28,397
+3.63(+3.58%)
Oct 20, 2015
100.25
102.70
97.90
101.47
13,009
+1.55(+1.55%)
Oct 19, 2015
98.98
100.70
97.33
99.92
16,809
+5.70(+6.05%)
Oct 16, 2015
93.66
98.82
93.16
94.22
35,603
-1.57(-1.64%)
Oct 15, 2015
100.02
102.68
95.70
95.79
41,771
-1.19(-1.23%)
Oct 14, 2015
97.89
99.68
95.44
96.98
26,659
-0.24(-0.25%)
Oct 13, 2015
94.76
97.52
88.78
97.22
46,531
+4.30(+4.63%)
Oct 12, 2015
83.81
94.47
83.81
92.92
57,428
+9.42(+11.28%)
Oct 09, 2015
82.71
84.80
80.88
83.50
101,033
+0.89(+1.08%)
Oct 08, 2015
88.10
88.90
81.09
82.61
86,816
-6.62(-7.42%)
Oct 07, 2015
84.80
91.25
82.80
89.23
151,039
+1.98(+2.27%)
Oct 06, 2015
96.14
96.14
87.10
87.25
153,792
-10.49(-10.73%)
Oct 05, 2015
96.91
99.22
95.47
97.74
54,660
-3.24(-3.21%)
Oct 02, 2015
106.81
108.45
100.60
100.98
28,998
-2.72(-2.62%)
Oct 01, 2015
95.84
105.00
94.90
103.70
40,470
+1.67(+1.64%)
Sep 30, 2015
103.68
104.50
101.21
102.03
21,681
-1.31(-1.27%)
Sep 29, 2015
105.00
105.00
101.68
103.34
13,360
-2.66(-2.51%)
Sep 28, 2015
104.91
106.50
103.10
106.00
19,004
+3.76(+3.68%)
Sep 25, 2015
101.05
103.00
99.46
102.24
10,528
-1.46(-1.41%)
Sep 24, 2015
106.60
107.00
103.50
103.70
18,198
-1.38(-1.31%)
Sep 23, 2015
98.23
106.00
96.79
105.08
38,629
+5.08(+5.08%)
Sep 22, 2015
101.41
102.69
98.82
100.00
48,947
+1.01(+1.02%)
Sep 21, 2015
99.95
101.04
97.20
98.99
42,022
-4.32(-4.18%)
Sep 18, 2015
100.22
105.40
99.43
103.31
44,163
+6.82(+7.07%)
Sep 17, 2015
95.01
97.63
93.66
96.49
61,613
+1.22(+1.28%)
Sep 16, 2015
100.04
101.54
94.56
95.27
148,166
-8.53(-8.22%)
Sep 15, 2015
104.90
106.00
102.75
103.80
24,556
-2.19(-2.07%)
Sep 14, 2015
105.17
107.23
104.46
105.99
31,494
+2.83(+2.74%)
Sep 11, 2015
103.68
105.29
100.85
103.16
77,979
+3.30(+3.30%)
Sep 10, 2015
103.28
104.56
99.10
99.86
71,898
-4.34(-4.17%)
Sep 09, 2015
99.12
104.90
98.56
104.20
35,666
+5.53(+5.60%)
Sep 08, 2015
100.34
103.00
97.30
98.67
57,094
+0.24(+0.24%)
Sep 04, 2015
96.90
98.43
98.43
98.43
76,600
+2.97(+3.11%)
Sep 03, 2015
96.79
98.55
90.04
95.46
126,101
-2.79(-2.84%)
Sep 02, 2015
97.86
108.00
96.00
98.25
127,937
-3.09(-3.05%)
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
.