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 (%)
Nov 30, 2016 125.58 125.58 116.00 119.92 48,735 -19.76(-14.15%)
Nov 29, 2016 140.36 141.80 138.27 139.68 45,476 +7.90(+6.00%)
Nov 28, 2016 131.00 132.00 128.00 131.78 6,199 -2.22(-1.66%)
Nov 25, 2016 129.34 135.21 129.34 134.00 8,574 +7.92(+6.28%)
Nov 23, 2016 126.08 126.08 126.08 0 -0.84(-0.66%)
Nov 22, 2016 124.30 131.01 123.75 126.92 31,803 +3.42(+2.77%)
Nov 21, 2016 127.22 128.08 123.32 123.50 14,641 -11.17(-8.29%)
Nov 18, 2016 135.88 138.60 134.67 134.67 4,179 -4.77(-3.42%)
Nov 17, 2016 131.08 139.44 131.08 139.44 12,544 +3.10(+2.27%)
Nov 16, 2016 134.57 136.67 131.00 136.34 15,472 +3.45(+2.60%)
Nov 15, 2016 139.56 139.56 132.23 132.89 42,582 -12.42(-8.55%)
Nov 14, 2016 149.34 151.50 145.31 145.31 15,498 -1.79(-1.22%)
Nov 11, 2016 144.47 148.09 144.47 147.10 29,534 +7.25(+5.19%)
Nov 10, 2016 137.50 140.00 137.50 139.85 4,170 +4.69(+3.47%)
Nov 09, 2016 137.79 139.37 133.00 135.16 9,387 -4.22(-3.03%)
Nov 08, 2016 140.00 141.00 137.65 139.38 3,930 +1.08(+0.78%)
Nov 07, 2016 140.46 142.00 138.00 138.30 18,011 -4.94(-3.45%)
Nov 04, 2016 142.64 145.29 139.30 143.24 28,922 +3.44(+2.46%)
Nov 03, 2016 136.55 141.33 136.01 139.80 26,133 +4.82(+3.57%)
Nov 02, 2016 133.20 138.00 132.65 134.98 24,224 +6.43(+5.00%)
Nov 01, 2016 126.26 131.08 125.64 128.55 12,931 -0.45(-0.35%)
Oct 31, 2016 122.49 129.00 122.48 129.00 14,504 +10.14(+8.53%)
Oct 28, 2016 116.48 120.32 116.48 118.86 12,287 +2.82(+2.43%)
Oct 27, 2016 116.70 116.70 114.47 116.04 2,969 -1.41(-1.20%)
Oct 26, 2016 118.04 119.22 113.03 117.45 8,500 +2.30(+2.00%)
Oct 25, 2016 112.67 115.75 112.67 115.15 4,498 +2.71(+2.41%)
Oct 24, 2016 114.73 116.16 112.00 112.44 5,337 +1.19(+1.07%)
Oct 21, 2016 114.12 114.12 111.12 111.25 4,021 -1.55(-1.37%)
Oct 20, 2016 112.22 113.80 112.06 112.80 10,048 +2.80(+2.55%)
Oct 19, 2016 111.36 111.36 107.12 110.00 10,950 -2.65(-2.35%)
Oct 18, 2016 113.64 115.18 112.46 112.65 4,646 -2.35(-2.04%)
Oct 17, 2016 113.60 116.34 113.60 115.00 10,915 +2.25(+2.00%)
Oct 14, 2016 112.00 113.50 112.00 112.75 2,290 +0.82(+0.73%)
Oct 13, 2016 114.67 117.00 110.71 111.93 11,927 -2.20(-1.93%)
Oct 12, 2016 114.45 115.00 113.01 114.13 8,532 +2.63(+2.36%)
Oct 11, 2016 109.42 112.99 108.06 111.50 22,765 +2.59(+2.38%)
Oct 10, 2016 112.29 112.29 105.84 108.91 12,982 -6.47(-5.61%)
Oct 07, 2016 112.00 116.65 111.57 115.38 13,007 +3.16(+2.81%)
Oct 06, 2016 113.52 113.88 111.66 112.22 20,195 -3.08(-2.67%)
Oct 05, 2016 116.62 116.62 113.34 115.31 19,586 -5.23(-4.34%)
Oct 04, 2016 119.19 120.99 119.00 120.54 4,877 -0.34(-0.28%)
Oct 03, 2016 122.26 124.07 119.00 120.88 13,599 -2.45(-1.99%)
Sep 30, 2016 123.37 125.00 122.00 123.33 23,966 -1.18(-0.95%)
Sep 29, 2016 128.34 128.90 123.00 124.51 32,062 -6.73(-5.13%)
Sep 28, 2016 138.90 141.90 127.04 131.24 20,678 -11.02(-7.75%)
Sep 27, 2016 142.00 144.39 140.38 142.26 12,894 +5.92(+4.34%)
Sep 26, 2016 137.95 138.10 133.65 136.34 14,334 -4.27(-3.04%)
Sep 23, 2016 133.30 143.25 132.34 140.61 26,574 +7.09(+5.31%)
Sep 22, 2016 131.47 133.52 129.94 133.52 13,752 -1.70(-1.26%)
Sep 21, 2016 140.99 140.99 135.22 135.22 16,232 -10.09(-6.94%)
Sep 20, 2016 149.42 150.86 143.71 145.31 14,702 -1.24(-0.85%)
Sep 19, 2016 145.60 146.91 142.06 146.55 19,355 -0.38(-0.26%)
Sep 16, 2016 148.88 149.43 145.55 146.93 6,776 +3.43(+2.39%)
Sep 15, 2016 144.64 146.00 140.43 143.50 10,989 -1.20(-0.83%)
Sep 14, 2016 141.34 146.00 138.50 144.70 18,322 +7.69(+5.61%)
Sep 13, 2016 135.12 138.54 133.56 137.01 16,659 +6.58(+5.05%)
Sep 12, 2016 137.70 137.70 129.00 130.43 14,812 -0.98(-0.75%)
Sep 09, 2016 128.52 132.00 128.06 131.41 15,388 +7.78(+6.29%)
Sep 08, 2016 129.35 131.30 121.88 123.63 26,621 -10.10(-7.55%)
Sep 07, 2016 136.90 138.66 133.66 133.73 7,678 -3.71(-2.70%)
Sep 06, 2016 141.59 142.51 137.00 137.44 22,219 -3.27(-2.33%)
Sep 02, 2016 143.48 140.71 140.71 140.71 29,300 -6.14(-4.18%)
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.