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, 2017
144.03
144.03
140.22
141.66
4,333
-5.72(-3.88%)
Aug 30, 2017
147.00
147.67
144.50
147.38
15,221
+2.28(+1.57%)
Aug 29, 2017
144.95
148.00
144.95
145.10
3,932
+1.61(+1.12%)
Aug 28, 2017
139.68
146.00
139.68
143.49
10,503
+5.66(+4.10%)
Aug 25, 2017
139.59
139.59
137.83
137.83
1,304
-1.07(-0.77%)
Aug 24, 2017
138.50
141.54
138.50
138.90
7,447
+1.40(+1.02%)
Aug 23, 2017
138.39
138.39
137.50
137.50
687
-0.42(-0.30%)
Aug 22, 2017
138.04
138.68
136.94
137.92
2,792
-2.08(-1.49%)
Aug 21, 2017
135.00
140.00
134.52
140.00
2,516
+6.30(+4.71%)
Aug 18, 2017
141.63
141.63
133.25
133.70
5,762
-8.31(-5.85%)
Aug 17, 2017
143.78
143.78
141.40
142.01
5,357
-0.41(-0.29%)
Aug 16, 2017
138.10
142.50
137.90
142.42
8,595
+3.85(+2.78%)
Aug 15, 2017
140.87
141.00
138.57
138.57
4,910
-0.41(-0.29%)
Aug 14, 2017
132.00
139.30
132.00
138.98
5,483
+5.92(+4.45%)
Aug 11, 2017
135.51
135.67
132.87
133.05
3,448
+0.15(+0.12%)
Aug 10, 2017
127.28
133.10
127.00
132.90
1,721
+3.75(+2.91%)
Aug 09, 2017
129.72
131.54
129.15
129.15
1,067
-2.40(-1.82%)
Aug 08, 2017
130.27
131.54
129.45
131.54
1,854
+1.22(+0.94%)
Aug 07, 2017
130.42
133.20
130.32
130.32
1,286
+0.86(+0.67%)
Aug 04, 2017
131.55
132.00
129.29
129.46
2,939
-2.63(-1.99%)
Aug 03, 2017
128.22
132.22
127.58
132.09
7,695
+2.78(+2.15%)
Aug 02, 2017
130.72
133.14
129.02
129.31
20,501
-1.14(-0.87%)
Aug 01, 2017
128.00
134.43
128.00
130.45
8,975
+5.29(+4.22%)
Jul 31, 2017
130.00
131.71
124.94
125.16
14,835
-3.82(-2.96%)
Jul 28, 2017
131.38
131.58
128.40
128.98
9,784
-4.52(-3.39%)
Jul 27, 2017
133.34
135.85
132.03
133.50
4,678
-1.93(-1.43%)
Jul 26, 2017
137.88
138.81
134.80
135.43
8,824
-4.77(-3.40%)
Jul 25, 2017
144.01
145.00
140.20
140.20
8,916
-10.62(-7.04%)
Jul 24, 2017
151.12
151.56
150.07
150.82
10,272
-4.40(-2.83%)
Jul 21, 2017
149.16
155.22
149.16
155.22
2,054
+8.21(+5.59%)
Jul 20, 2017
141.22
147.00
141.22
147.00
1,169
+2.41(+1.66%)
Jul 19, 2017
147.00
147.00
144.10
144.59
2,315
-4.66(-3.12%)
Jul 18, 2017
147.15
149.64
147.04
149.25
8,384
-1.83(-1.21%)
Jul 17, 2017
148.72
151.44
147.71
151.08
3,068
+3.67(+2.49%)
Jul 14, 2017
148.70
150.69
147.33
147.41
4,261
-4.87(-3.19%)
Jul 13, 2017
153.79
153.79
149.94
152.28
2,200
-2.69(-1.73%)
Jul 12, 2017
151.18
155.25
149.51
154.97
3,145
-2.71(-1.72%)
Jul 11, 2017
162.48
162.48
157.67
157.67
1,794
-3.91(-2.42%)
Jul 10, 2017
164.59
164.59
160.00
161.58
4,922
-1.30(-0.80%)
Jul 07, 2017
160.06
165.50
160.06
162.88
4,933
+7.37(+4.74%)
Jul 06, 2017
152.18
156.03
149.00
155.51
6,013
-2.49(-1.58%)
Jul 05, 2017
147.70
158.00
147.70
158.00
9,535
+12.00(+8.22%)
Jul 03, 2017
148.64
148.64
146.00
146.00
5,249
-4.34(-2.89%)
Jun 30, 2017
154.70
155.82
150.34
150.34
10,145
-7.68(-4.86%)
Jun 29, 2017
156.49
158.02
154.79
158.02
4,231
-0.88(-0.55%)
Jun 28, 2017
161.31
162.32
158.36
158.90
6,564
-2.45(-1.52%)
Jun 27, 2017
164.32
164.32
160.70
161.35
5,464
-4.49(-2.71%)
Jun 26, 2017
169.00
169.37
165.47
165.84
5,058
-2.44(-1.45%)
Jun 23, 2017
170.20
170.20
167.67
168.28
1,313
-1.72(-1.01%)
Jun 22, 2017
169.12
170.00
167.07
170.00
2,545
-1.08(-0.63%)
Jun 21, 2017
165.37
173.13
163.67
171.08
3,707
+5.28(+3.18%)
Jun 20, 2017
165.96
168.13
165.66
165.80
6,253
+5.80(+3.63%)
Jun 19, 2017
156.50
160.00
156.13
160.00
7,598
+2.79(+1.77%)
Jun 16, 2017
156.93
157.74
156.82
157.21
3,708
-1.79(-1.13%)
Jun 15, 2017
158.44
159.15
157.84
159.00
7,772
+1.50(+0.95%)
Jun 14, 2017
149.20
157.80
149.20
157.50
5,557
+9.85(+6.67%)
Jun 13, 2017
149.98
150.81
147.43
147.65
1,267
-0.21(-0.14%)
Jun 12, 2017
147.66
148.31
146.58
147.86
1,038
-2.99(-1.98%)
Jun 09, 2017
151.85
151.85
150.02
150.85
7,055
-1.25(-0.82%)
Jun 08, 2017
153.41
153.41
149.99
152.10
5,483
+0.58(+0.38%)
Jun 07, 2017
141.62
151.52
141.62
151.52
10,165
+14.21(+10.35%)
Jun 06, 2017
143.09
143.70
137.31
137.31
15,296
-5.07(-3.56%)
Jun 05, 2017
144.42
145.00
142.38
142.38
5,693
+1.95(+1.39%)
Jun 02, 2017
141.24
143.50
138.80
140.43
6,038
+2.31(+1.67%)
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
.