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 30, 2019
58.78
60.00
58.00
59.65
2,011
+3.12(+5.53%)
Sep 27, 2019
55.77
56.53
55.26
56.53
800
+1.58(+2.88%)
Sep 26, 2019
56.18
57.10
54.95
54.95
2,381
+0.06(+0.11%)
Sep 25, 2019
55.16
56.50
53.91
54.88
4,403
+0.88(+1.63%)
Sep 24, 2019
51.86
54.00
51.86
54.00
6,442
+2.89(+5.66%)
Sep 23, 2019
51.01
52.32
50.05
51.11
2,091
+0.20(+0.39%)
Sep 20, 2019
51.38
51.70
49.42
50.90
6,500
+0.03(+0.06%)
Sep 19, 2019
50.49
51.80
50.00
50.87
4,441
-0.45(-0.87%)
Sep 18, 2019
51.00
52.15
50.10
51.32
12,284
+1.95(+3.95%)
Sep 17, 2019
45.40
51.00
45.39
49.37
25,365
+4.37(+9.71%)
Sep 16, 2019
47.87
48.68
42.00
45.00
58,870
-13.12(-22.57%)
Sep 13, 2019
58.38
58.90
58.12
58.12
300
+0.45(+0.78%)
Sep 12, 2019
58.58
59.50
57.67
57.67
3,935
+1.62(+2.88%)
Sep 11, 2019
53.05
56.55
52.66
56.06
9,850
+3.18(+6.01%)
Sep 10, 2019
52.00
53.86
51.00
52.88
3,380
+0.51(+0.98%)
Sep 09, 2019
53.71
54.20
51.80
52.37
7,800
-2.51(-4.58%)
Sep 06, 2019
57.04
57.04
53.91
54.88
2,900
-0.79(-1.43%)
Sep 05, 2019
55.00
56.10
52.70
55.67
7,896
-0.84(-1.49%)
Sep 04, 2019
57.00
57.00
55.25
56.51
1,312
-3.85(-6.38%)
Sep 03, 2019
61.89
61.89
57.81
60.36
1,073
+3.23(+5.66%)
Aug 30, 2019
56.49
58.50
55.23
57.12
1,600
+1.58(+2.85%)
Aug 29, 2019
55.36
56.27
55.19
55.54
1,453
-1.13(-1.99%)
Aug 28, 2019
55.01
57.43
55.01
56.67
923
-1.75(-3.00%)
Aug 27, 2019
60.00
60.00
57.32
58.42
1,511
-2.11(-3.49%)
Aug 26, 2019
58.89
60.53
58.51
60.53
1,766
+0.14(+0.24%)
Aug 23, 2019
60.00
60.61
59.55
60.39
1,400
+2.97(+5.17%)
Aug 22, 2019
57.00
57.90
57.00
57.42
320
+0.75(+1.32%)
Aug 21, 2019
55.00
56.67
55.00
56.67
282
+0.26(+0.46%)
Aug 20, 2019
58.15
58.15
56.41
56.41
305
+0.45(+0.80%)
Aug 19, 2019
56.73
56.75
55.97
55.97
609
-2.16(-3.72%)
Aug 16, 2019
58.50
58.83
58.13
58.13
800
-0.75(-1.28%)
Aug 15, 2019
59.00
59.00
57.68
58.88
480
+0.88(+1.52%)
Aug 14, 2019
58.28
59.29
57.98
58.00
4,044
+3.00(+5.46%)
Aug 13, 2019
55.23
55.46
54.16
55.00
3,106
-3.77(-6.42%)
Aug 12, 2019
58.85
59.53
58.77
58.77
1,456
-0.67(-1.12%)
Aug 09, 2019
60.21
60.35
58.75
59.43
1,800
-2.88(-4.61%)
Aug 08, 2019
63.56
64.19
61.31
62.31
1,636
-0.70(-1.12%)
Aug 07, 2019
64.00
66.00
63.01
63.01
5,398
+2.48(+4.09%)
Aug 06, 2019
59.99
60.54
59.99
60.54
1,404
+2.38(+4.09%)
Aug 05, 2019
57.00
58.16
57.00
58.16
1,060
+0.24(+0.41%)
Aug 02, 2019
52.94
57.92
52.94
57.92
1,800
-0.81(-1.37%)
Aug 01, 2019
53.50
60.28
52.40
58.73
2,954
+5.84(+11.05%)
Jul 31, 2019
52.00
52.88
51.66
52.88
779
+0.54(+1.04%)
Jul 30, 2019
53.20
54.42
49.05
52.34
1,091
-2.47(-4.51%)
Jul 29, 2019
56.20
56.20
54.81
54.81
487
-1.35(-2.40%)
Jul 26, 2019
56.40
56.40
56.16
56.16
300
-0.43(-0.77%)
Jul 25, 2019
56.00
56.60
56.00
56.60
1,024
-0.14(-0.24%)
Jul 24, 2019
54.17
56.74
54.05
56.74
906
+2.20(+4.03%)
Jul 23, 2019
55.07
55.07
54.54
54.54
287
-1.29(-2.31%)
Jul 22, 2019
56.02
56.02
55.83
55.83
280
-0.43(-0.77%)
Jul 19, 2019
55.75
56.26
55.75
56.26
400
+0.52(+0.93%)
Jul 18, 2019
54.50
58.00
54.15
55.74
11,503
+1.09(+1.99%)
Jul 17, 2019
53.49
55.00
51.18
54.65
3,947
+3.34(+6.51%)
Jul 16, 2019
53.21
53.71
51.31
51.31
1,596
+1.22(+2.44%)
Jul 15, 2019
49.18
50.09
48.84
50.09
1,092
+1.24(+2.54%)
Jul 12, 2019
48.60
49.44
48.55
48.85
1,500
+0.17(+0.35%)
Jul 11, 2019
47.44
49.70
47.44
48.68
3,495
-0.38(-0.77%)
Jul 10, 2019
50.00
51.75
48.50
49.06
4,482
-3.75(-7.09%)
Jul 09, 2019
52.76
52.81
52.76
52.81
348
-0.49(-0.92%)
Jul 08, 2019
54.10
54.10
53.00
53.29
1,674
-0.46(-0.85%)
Jul 05, 2019
55.04
55.25
53.38
53.75
1,900
-0.64(-1.17%)
Jul 03, 2019
55.50
55.50
53.99
54.39
500
-1.28(-2.30%)
Jul 02, 2019
52.78
56.91
52.42
55.67
3,153
+4.65(+9.11%)
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
.