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 29, 2015
67.70
67.70
62.26
63.33
143,978
-4.59(-6.76%)
May 28, 2015
70.00
70.75
67.92
67.92
119,732
-0.57(-0.84%)
May 27, 2015
68.74
68.87
67.00
68.49
47,079
+1.26(+1.88%)
May 26, 2015
66.50
68.25
65.97
67.23
56,885
+3.40(+5.33%)
May 22, 2015
64.73
63.83
63.83
63.83
44,500
+1.44(+2.31%)
May 21, 2015
63.67
64.10
61.84
62.39
91,177
-3.82(-5.77%)
May 20, 2015
66.35
67.38
65.66
66.21
69,288
-1.29(-1.91%)
May 19, 2015
65.50
67.92
65.24
67.50
115,114
+4.87(+7.78%)
May 18, 2015
62.80
63.86
62.25
62.63
30,299
+0.34(+0.55%)
May 15, 2015
64.42
65.15
62.02
62.29
67,421
+0.12(+0.19%)
May 14, 2015
60.62
62.95
59.96
62.17
76,053
+0.56(+0.91%)
May 13, 2015
58.78
61.65
58.13
61.61
113,671
+0.75(+1.23%)
May 12, 2015
62.37
62.37
59.31
60.86
81,509
-2.19(-3.48%)
May 11, 2015
62.38
64.32
62.15
63.05
39,752
+0.19(+0.30%)
May 08, 2015
62.82
65.40
62.50
62.86
75,982
-1.33(-2.07%)
May 07, 2015
60.65
64.62
60.65
64.19
127,985
+3.88(+6.43%)
May 06, 2015
57.98
60.36
56.36
60.31
192,073
-0.44(-0.72%)
May 05, 2015
60.42
60.88
59.39
60.75
122,634
-2.85(-4.48%)
May 04, 2015
63.86
64.74
63.52
63.60
63,388
+0.70(+1.11%)
May 01, 2015
63.40
65.01
62.89
62.90
80,663
+0.47(+0.75%)
Apr 30, 2015
66.92
67.80
61.76
62.43
246,506
-5.11(-7.57%)
Apr 29, 2015
73.62
73.62
63.97
67.54
303,673
-6.49(-8.77%)
Apr 28, 2015
73.79
74.91
70.48
74.03
108,553
-0.98(-1.31%)
Apr 27, 2015
71.88
76.25
70.26
75.01
151,256
+1.80(+2.46%)
Apr 24, 2015
74.24
76.31
72.52
73.21
114,919
+1.21(+1.68%)
Apr 23, 2015
75.66
75.75
68.17
72.00
262,252
-5.26(-6.81%)
Apr 22, 2015
76.02
78.50
73.70
77.26
162,698
+1.46(+1.93%)
Apr 21, 2015
71.29
78.00
69.61
75.80
186,767
+5.19(+7.35%)
Apr 20, 2015
74.00
74.00
67.00
70.61
183,364
-0.37(-0.52%)
Apr 17, 2015
71.68
74.74
68.32
70.98
181,751
+1.06(+1.52%)
Apr 16, 2015
73.24
75.90
66.46
69.92
246,749
-3.11(-4.26%)
Apr 15, 2015
81.56
82.56
70.29
73.03
502,749
-11.51(-13.61%)
Apr 14, 2015
85.78
86.80
81.69
84.54
193,318
-3.96(-4.47%)
Apr 13, 2015
85.60
90.75
84.76
88.50
93,058
-1.10(-1.23%)
Apr 10, 2015
93.18
93.36
89.25
89.60
87,130
-5.35(-5.63%)
Apr 09, 2015
93.73
95.46
88.90
94.95
118,692
+0.27(+0.29%)
Apr 08, 2015
86.78
97.11
86.35
94.68
310,995
+12.36(+15.01%)
Apr 07, 2015
92.89
93.23
81.00
82.32
193,553
-8.17(-9.03%)
Apr 06, 2015
97.58
99.76
89.25
90.49
221,341
-11.11(-10.94%)
Apr 02, 2015
104.12
101.60
101.60
101.60
231,500
+0.31(+0.31%)
Apr 01, 2015
109.02
109.50
97.42
101.29
208,572
-9.71(-8.75%)
Mar 31, 2015
109.44
111.38
106.65
111.00
84,986
+3.98(+3.72%)
Mar 30, 2015
106.06
110.45
105.00
107.02
111,312
-0.55(-0.51%)
Mar 27, 2015
99.62
107.89
99.62
107.57
96,894
+11.10(+11.51%)
Mar 26, 2015
99.43
102.26
95.55
96.47
173,845
-8.96(-8.50%)
Mar 25, 2015
108.88
111.18
103.73
105.43
148,031
-5.87(-5.27%)
Mar 24, 2015
109.63
112.08
109.32
111.30
43,313
-0.35(-0.31%)
Mar 23, 2015
114.98
114.98
110.51
111.65
60,695
-3.56(-3.09%)
Mar 20, 2015
114.00
115.62
111.44
115.21
161,957
-3.60(-3.03%)
Mar 19, 2015
120.46
120.62
116.35
118.81
106,774
+6.97(+6.23%)
Mar 18, 2015
123.14
123.81
111.58
111.84
215,329
-8.48(-7.05%)
Mar 17, 2015
119.20
120.61
117.26
120.32
85,104
+4.18(+3.60%)
Mar 16, 2015
115.00
119.80
114.79
116.14
117,690
+4.95(+4.45%)
Mar 13, 2015
107.82
112.50
107.72
111.19
162,846
+6.48(+6.19%)
Mar 12, 2015
101.00
105.62
100.69
104.71
63,564
+3.79(+3.76%)
Mar 11, 2015
100.64
104.66
100.46
100.92
109,071
+1.09(+1.09%)
Mar 10, 2015
98.40
101.64
96.82
99.83
125,500
+4.37(+4.58%)
Mar 09, 2015
97.15
97.24
92.60
95.46
91,902
-0.81(-0.84%)
Mar 06, 2015
94.50
98.76
93.25
96.27
157,074
+4.72(+5.16%)
Mar 05, 2015
90.36
92.65
87.89
91.55
185,392
+2.85(+3.21%)
Mar 04, 2015
91.82
96.32
87.96
88.70
210,731
-5.15(-5.49%)
Mar 03, 2015
95.63
97.04
92.10
93.85
80,762
-1.87(-1.95%)
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
.