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, 2015 121.40 124.34 120.00 123.66 7,684 +0.59(+0.48%)
Nov 27, 2015 122.29 123.14 122.00 123.07 4,467 +5.11(+4.33%)
Nov 25, 2015 121.97 117.96 117.96 117.96 9,700 -0.82(-0.69%)
Nov 24, 2015 119.20 119.77 117.15 118.78 10,496 -3.84(-3.13%)
Nov 23, 2015 125.08 125.56 120.59 122.62 7,956 -1.58(-1.27%)
Nov 20, 2015 124.26 125.00 119.56 124.20 11,575 +0.70(+0.57%)
Nov 19, 2015 124.32 124.73 122.55 123.50 7,737 +0.56(+0.46%)
Nov 18, 2015 121.42 125.60 120.61 122.94 28,579 -0.24(-0.19%)
Nov 17, 2015 121.70 123.69 120.46 123.18 11,138 +5.18(+4.39%)
Nov 16, 2015 124.00 126.00 117.52 118.00 62,176 -4.72(-3.85%)
Nov 13, 2015 120.98 124.00 120.52 122.72 41,296 +3.72(+3.13%)
Nov 12, 2015 117.10 119.03 114.85 119.00 29,054 +5.80(+5.12%)
Nov 11, 2015 109.40 114.36 109.40 113.20 17,335 +4.45(+4.09%)
Nov 10, 2015 108.75 109.12 106.18 108.75 24,143 -0.45(-0.42%)
Nov 09, 2015 108.40 110.55 107.26 109.20 20,533 +1.56(+1.45%)
Nov 06, 2015 106.47 108.25 105.66 107.64 28,956 +3.51(+3.37%)
Nov 05, 2015 101.72 105.00 100.00 104.13 32,809 +4.84(+4.87%)
Nov 04, 2015 94.36 100.98 93.90 99.29 23,063 +5.59(+5.97%)
Nov 03, 2015 97.44 98.29 91.85 93.70 53,661 -7.29(-7.22%)
Nov 02, 2015 102.16 102.16 98.90 100.99 13,303 +0.94(+0.94%)
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%)
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.