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 (%)
Sep 28, 2018
49.30
49.38
48.66
49.30
4,900
-1.58(-3.11%)
Sep 27, 2018
50.88
50.88
50.88
50.88
243
+0.09(+0.18%)
Sep 26, 2018
51.10
51.88
50.41
50.79
3,935
-0.44(-0.86%)
Sep 25, 2018
49.70
51.23
49.70
51.23
1,424
+0.02(+0.04%)
Sep 24, 2018
51.00
51.33
50.00
51.21
10,438
-1.73(-3.27%)
Sep 21, 2018
52.10
53.08
50.70
52.94
5,800
-0.54(-1.01%)
Sep 20, 2018
52.01
53.59
51.35
53.48
7,108
+1.29(+2.48%)
Sep 19, 2018
54.45
54.45
52.12
52.19
4,384
-2.01(-3.71%)
Sep 18, 2018
54.00
54.64
54.00
54.20
2,090
-1.36(-2.45%)
Sep 17, 2018
54.50
55.56
54.50
55.56
602
+0.00(+0.00%)
Sep 14, 2018
56.25
56.53
54.50
55.56
1,800
-0.54(-0.96%)
Sep 13, 2018
53.98
56.17
53.98
56.10
4,090
+3.35(+6.35%)
Sep 12, 2018
53.50
53.70
52.14
52.75
5,198
-1.71(-3.14%)
Sep 11, 2018
56.50
56.50
53.99
54.46
2,278
-2.69(-4.71%)
Sep 10, 2018
56.54
57.15
56.54
57.15
1,379
-0.27(-0.47%)
Sep 07, 2018
57.88
57.88
57.42
57.42
400
+0.92(+1.63%)
Sep 06, 2018
55.01
57.90
55.01
56.50
4,508
+1.49(+2.71%)
Sep 05, 2018
55.28
55.41
54.36
55.01
733
+0.06(+0.11%)
Sep 04, 2018
53.26
55.06
52.90
54.95
4,174
+1.18(+2.20%)
Aug 31, 2018
53.77
53.77
53.77
0
+0.04(+0.08%)
Aug 30, 2018
53.96
54.49
53.10
53.72
3,897
-0.78(-1.42%)
Aug 29, 2018
55.25
55.25
54.24
54.50
4,886
-1.37(-2.45%)
Aug 28, 2018
55.25
56.46
55.25
55.87
2,827
+0.87(+1.58%)
Aug 27, 2018
55.00
55.00
55.00
55.00
376
-1.53(-2.71%)
Aug 24, 2018
55.92
56.53
55.00
56.53
3,500
-0.47(-0.82%)
Aug 23, 2018
58.10
58.10
57.00
57.00
673
+0.00(+0.00%)
Aug 22, 2018
58.08
58.08
56.63
57.00
1,760
-3.34(-5.54%)
Aug 21, 2018
59.41
60.34
59.12
60.34
2,182
-0.61(-1.00%)
Aug 20, 2018
60.63
61.40
60.63
60.95
855
-0.31(-0.51%)
Aug 17, 2018
61.30
61.30
60.96
61.26
1,400
-0.62(-1.00%)
Aug 16, 2018
62.88
62.88
61.85
61.88
3,269
-0.78(-1.24%)
Aug 15, 2018
60.60
63.10
60.60
62.66
19,873
+5.27(+9.18%)
Aug 14, 2018
57.93
57.93
57.39
57.39
543
-1.38(-2.35%)
Aug 13, 2018
58.74
61.35
58.74
58.77
2,285
-0.05(-0.09%)
Aug 10, 2018
59.43
59.43
58.48
58.82
1,400
-0.98(-1.64%)
Aug 09, 2018
59.16
59.80
59.16
59.80
885
+0.16(+0.27%)
Aug 08, 2018
57.42
60.46
57.42
59.64
6,554
+3.44(+6.12%)
Aug 07, 2018
56.10
56.20
56.10
56.20
650
+0.10(+0.18%)
Aug 06, 2018
55.50
56.10
55.38
56.10
1,480
-1.88(-3.24%)
Aug 03, 2018
57.20
57.98
57.20
57.98
300
+1.41(+2.49%)
Aug 02, 2018
58.00
58.07
56.57
56.57
1,376
-2.08(-3.55%)
Aug 01, 2018
58.51
59.60
58.51
58.65
4,297
+1.72(+3.03%)
Jul 31, 2018
56.82
56.98
56.80
56.93
1,076
+0.47(+0.83%)
Jul 30, 2018
56.46
56.46
56.46
56.46
556
-0.18(-0.32%)
Jul 27, 2018
55.80
56.64
55.80
56.64
400
+0.80(+1.43%)
Jul 26, 2018
55.98
56.00
55.60
55.84
1,326
-0.89(-1.57%)
Jul 25, 2018
55.83
56.73
55.83
56.73
2,731
-0.56(-0.98%)
Jul 24, 2018
56.97
57.29
56.62
57.29
1,368
-0.96(-1.65%)
Jul 23, 2018
56.89
58.25
56.70
58.25
2,372
+0.08(+0.13%)
Jul 20, 2018
57.99
59.73
57.99
58.17
1,001
+0.76(+1.32%)
Jul 19, 2018
58.00
59.31
57.42
57.42
2,083
-0.89(-1.53%)
Jul 18, 2018
60.76
60.87
58.28
58.31
2,611
-2.08(-3.44%)
Jul 17, 2018
60.63
60.82
58.87
60.39
5,711
+1.12(+1.89%)
Jul 16, 2018
57.82
59.90
57.82
59.27
16,779
+3.55(+6.37%)
Jul 13, 2018
56.58
56.58
55.72
55.72
2,100
-0.63(-1.12%)
Jul 12, 2018
58.20
58.20
56.35
56.35
4,267
-1.64(-2.83%)
Jul 11, 2018
54.16
58.35
53.98
57.99
13,531
+4.97(+9.37%)
Jul 10, 2018
52.25
53.02
52.14
53.02
1,452
+0.00(+0.00%)
Jul 09, 2018
54.28
54.83
53.01
53.02
1,198
+0.01(+0.02%)
Jul 06, 2018
55.00
55.00
53.01
53.01
1,464
-1.97(-3.58%)
Jul 05, 2018
52.48
54.98
52.48
54.98
5,954
+1.42(+2.65%)
Jul 03, 2018
53.56
53.56
53.56
0
-0.34(-0.63%)
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
.