Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 94.26 102.46 92.88 101.34 173,469 +11.82(+13.20%)
Aug 31, 2015 104.26 108.85 87.00 89.52 282,538 -12.44(-12.20%)
Aug 28, 2015 114.48 114.48 100.50 101.96 129,052 -10.98(-9.72%)
Aug 27, 2015 123.86 123.86 112.55 112.94 128,217 -14.33(-11.26%)
Aug 26, 2015 126.13 128.84 124.74 127.27 64,429 -0.45(-0.35%)
Aug 25, 2015 124.08 127.83 123.94 127.72 37,575 -2.87(-2.20%)
Aug 24, 2015 129.22 131.87 125.45 130.59 131,512 +8.81(+7.23%)
Aug 21, 2015 119.04 123.62 118.20 121.78 78,172 +1.70(+1.42%)
Aug 20, 2015 118.00 120.24 116.35 120.08 71,159 +0.59(+0.49%)
Aug 19, 2015 112.82 119.49 112.42 119.49 86,190 +7.36(+6.56%)
Aug 18, 2015 113.48 114.15 110.15 112.13 24,642 -1.76(-1.55%)
Aug 17, 2015 112.01 114.34 110.82 113.89 54,907 +1.24(+1.10%)
Aug 14, 2015 110.60 112.65 109.49 112.65 42,300 +0.94(+0.84%)
Aug 13, 2015 109.34 112.74 109.34 111.71 100,488 +4.49(+4.19%)
Aug 12, 2015 106.27 109.15 105.90 107.22 67,097 +0.48(+0.45%)
Aug 11, 2015 106.86 109.14 106.30 106.74 95,545 +4.68(+4.59%)
Aug 10, 2015 106.74 107.00 101.04 102.06 56,650 -4.15(-3.91%)
Aug 07, 2015 104.57 106.55 103.88 106.21 56,573 +3.44(+3.35%)
Aug 06, 2015 103.12 104.82 102.50 102.77 65,993 +1.94(+1.92%)
Aug 05, 2015 97.36 102.38 95.40 100.83 76,054 +2.23(+2.26%)
Aug 04, 2015 98.67 99.91 96.98 98.60 38,042 -1.50(-1.50%)
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.