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 (%)
Feb 27, 2015 97.95 101.00 95.24 97.70 137,776 -1.17(-1.18%)
Feb 26, 2015 96.05 103.70 94.61 98.87 186,683 +6.95(+7.56%)
Feb 25, 2015 97.62 100.85 90.50 91.92 222,333 -7.06(-7.13%)
Feb 24, 2015 94.86 98.98 93.87 98.98 148,292 +0.84(+0.86%)
Feb 23, 2015 97.43 98.89 92.82 98.14 253,474 +6.37(+6.94%)
Feb 20, 2015 87.44 92.10 86.32 91.77 204,186 +4.57(+5.24%)
Feb 19, 2015 94.18 94.88 84.45 87.20 348,933 +1.89(+2.22%)
Feb 18, 2015 82.24 86.19 79.14 85.31 272,574 +5.91(+7.44%)
Feb 17, 2015 84.24 88.34 75.36 79.40 284,102 -1.91(-2.35%)
Feb 13, 2015 80.35 81.31 81.31 81.31 202,400 -5.12(-5.92%)
Feb 12, 2015 87.63 92.00 85.00 86.43 169,197 -7.12(-7.61%)
Feb 11, 2015 94.36 99.09 91.35 93.55 247,685 +4.33(+4.85%)
Feb 10, 2015 82.14 91.90 82.00 89.22 253,670 +8.98(+11.19%)
Feb 09, 2015 80.40 81.25 76.00 80.24 179,404 -3.14(-3.77%)
Feb 06, 2015 86.50 87.17 79.80 83.38 178,833 -5.01(-5.67%)
Feb 05, 2015 94.26 94.26 83.71 88.39 239,423 -7.71(-8.02%)
Feb 04, 2015 87.60 100.00 87.32 96.10 235,428 +14.40(+17.63%)
Feb 03, 2015 89.10 89.93 74.50 81.70 385,818 -10.93(-11.80%)
Feb 02, 2015 95.30 100.00 92.00 92.63 174,107 -8.72(-8.60%)
Jan 30, 2015 109.89 109.89 98.22 101.35 126,157 -8.66(-7.87%)
Jan 29, 2015 109.35 112.90 108.85 110.01 31,842 -1.23(-1.11%)
Jan 28, 2015 107.86 111.35 106.80 111.24 65,038 +5.54(+5.24%)
Jan 27, 2015 108.22 108.40 104.01 105.70 50,707 -2.71(-2.50%)
Jan 26, 2015 107.43 108.77 104.60 108.41 77,448 +1.04(+0.97%)
Jan 23, 2015 106.05 107.75 103.99 107.37 116,066 +3.26(+3.13%)
Jan 22, 2015 100.77 106.16 100.00 104.11 86,115 +2.86(+2.82%)
Jan 21, 2015 101.52 102.51 99.39 101.25 65,065 -2.38(-2.30%)
Jan 20, 2015 102.16 104.56 100.75 103.63 117,738 +6.71(+6.92%)
Jan 16, 2015 101.73 101.73 96.11 96.92 58,096 -6.83(-6.58%)
Jan 15, 2015 95.24 104.10 94.40 103.75 147,970 +6.45(+6.63%)
Jan 14, 2015 104.00 105.07 95.11 97.30 185,198 -5.47(-5.32%)
Jan 13, 2015 105.64 106.71 101.81 102.77 132,118 -1.46(-1.40%)
Jan 12, 2015 101.59 104.28 101.38 104.23 98,055 +7.14(+7.35%)
Jan 09, 2015 96.13 100.50 95.46 97.09 116,016 +1.83(+1.92%)
Jan 08, 2015 97.14 98.81 94.80 95.26 70,268 -1.24(-1.28%)
Jan 07, 2015 97.99 98.99 94.25 96.50 192,391 -2.71(-2.73%)
Jan 06, 2015 95.15 99.39 93.89 99.21 137,910 +6.21(+6.68%)
Jan 05, 2015 88.97 93.00 88.57 93.00 118,320 +9.12(+10.87%)
Jan 02, 2015 83.86 85.74 80.50 83.88 110,833 +3.37(+4.19%)
Dec 31, 2014 82.68 80.51 80.51 80.51 286,600 -0.83(-1.02%)
Dec 30, 2014 81.39 82.03 80.34 81.34 49,146 +0.01(+0.01%)
Dec 29, 2014 78.31 82.61 78.19 81.33 107,391 +2.17(+2.74%)
Dec 26, 2014 77.10 79.81 77.08 79.16 60,930 +1.34(+1.72%)
Dec 24, 2014 77.09 77.82 77.82 77.82 99,100 +2.36(+3.13%)
Dec 23, 2014 78.42 78.48 74.49 75.46 97,596 -2.97(-3.79%)
Dec 22, 2014 76.22 78.70 76.22 78.43 117,019 +4.80(+6.52%)
Dec 19, 2014 77.06 78.38 72.97 73.63 198,642 -5.70(-7.19%)
Dec 18, 2014 74.95 80.06 74.55 79.33 345,626 +2.93(+3.84%)
Dec 17, 2014 78.60 78.73 71.51 76.40 362,799 -0.40(-0.52%)
Dec 16, 2014 79.84 80.43 74.70 76.80 371,435 -1.15(-1.48%)
Dec 15, 2014 73.57 78.20 73.18 77.95 158,393 +4.21(+5.71%)
Dec 12, 2014 71.90 74.25 71.77 73.74 209,442 +3.51(+5.00%)
Dec 11, 2014 68.87 70.42 67.05 70.23 153,643 +2.82(+4.18%)
Dec 10, 2014 65.71 68.90 65.56 67.41 135,532 +4.19(+6.63%)
Dec 09, 2014 64.59 65.29 62.50 63.22 84,683 -1.22(-1.89%)
Dec 08, 2014 61.79 64.62 61.75 64.44 102,833 +4.86(+8.16%)
Dec 05, 2014 58.66 59.50 58.59 59.58 75,585 +1.70(+2.94%)
Dec 04, 2014 58.27 58.96 57.19 57.88 71,213 +1.08(+1.89%)
Dec 03, 2014 56.50 57.76 55.31 56.80 84,847 -0.20(-0.34%)
Dec 02, 2014 55.46 58.08 54.43 57.00 161,333 +3.69(+6.91%)
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.