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 (%)
Mar 29, 2019 54.11 54.98 53.95 54.14 3,200 -1.56(-2.81%)
Mar 28, 2019 55.99 56.00 55.71 55.71 301 +0.08(+0.14%)
Mar 27, 2019 55.63 55.63 55.63 55.63 0 +1.32(+2.42%)
Mar 26, 2019 54.58 54.97 52.90 54.31 409 -0.96(-1.73%)
Mar 25, 2019 57.18 58.00 55.27 55.27 1,795 -0.59(-1.06%)
Mar 22, 2019 54.96 57.63 54.96 55.86 1,700 +1.08(+1.97%)
Mar 21, 2019 54.45 54.78 53.10 54.78 527 +1.15(+2.15%)
Mar 20, 2019 57.00 57.00 53.62 53.62 3,236 -2.21(-3.95%)
Mar 19, 2019 55.19 56.00 55.19 55.83 989 -0.28(-0.50%)
Mar 18, 2019 56.25 56.25 55.50 56.12 1,265 -0.91(-1.60%)
Mar 15, 2019 57.64 58.12 57.03 57.03 1,000 +0.13(+0.23%)
Mar 14, 2019 57.34 57.34 56.50 56.90 1,842 +0.04(+0.07%)
Mar 13, 2019 58.50 58.51 56.86 56.86 3,677 -3.00(-5.02%)
Mar 12, 2019 60.00 60.00 59.80 59.86 352 -0.63(-1.04%)
Mar 11, 2019 60.50 60.50 60.00 60.49 1,357 -0.89(-1.45%)
Mar 08, 2019 63.50 64.49 61.38 61.38 6,000 +0.75(+1.24%)
Mar 07, 2019 60.36 61.11 60.01 60.63 1,177 -0.73(-1.19%)
Mar 06, 2019 61.07 62.00 61.07 61.36 822 +0.75(+1.24%)
Mar 05, 2019 60.50 60.61 60.50 60.61 128 +0.07(+0.12%)
Mar 04, 2019 60.88 60.88 60.53 60.53 533 -1.47(-2.36%)
Mar 01, 2019 59.38 62.16 59.25 62.00 2,900 +2.58(+4.34%)
Feb 28, 2019 59.38 59.42 59.00 59.42 672 -0.39(-0.64%)
Feb 27, 2019 60.50 60.50 59.10 59.81 3,351 -3.58(-5.65%)
Feb 26, 2019 62.79 63.90 62.72 63.39 1,405 -0.36(-0.56%)
Feb 25, 2019 61.50 64.00 61.50 63.75 2,864 +4.69(+7.94%)
Feb 22, 2019 59.70 59.70 59.06 59.06 500 -0.93(-1.56%)
Feb 21, 2019 59.52 59.99 59.40 59.99 592 +0.64(+1.08%)
Feb 20, 2019 61.50 61.50 58.58 59.35 4,203 -2.08(-3.38%)
Feb 19, 2019 61.75 62.24 61.43 61.43 1,209 -0.81(-1.31%)
Feb 15, 2019 63.00 63.35 62.09 62.24 6,400 -2.94(-4.51%)
Feb 14, 2019 65.89 65.89 64.82 65.18 1,427 -1.17(-1.76%)
Feb 13, 2019 66.00 66.36 65.00 66.35 706 -1.89(-2.77%)
Feb 12, 2019 65.73 68.24 65.73 68.24 1,151 -1.79(-2.56%)
Feb 11, 2019 71.55 71.92 69.05 70.03 1,001 +0.58(+0.84%)
Feb 08, 2019 69.05 70.50 68.84 69.45 3,000 -0.21(-0.31%)
Feb 07, 2019 67.50 70.09 67.17 69.66 3,029 +3.49(+5.28%)
Feb 06, 2019 68.00 68.00 65.95 66.17 5,316 -0.69(-1.04%)
Feb 05, 2019 67.41 67.41 65.28 66.87 1,590 +2.29(+3.54%)
Feb 04, 2019 66.04 66.50 64.00 64.58 3,317 +1.29(+2.04%)
Feb 01, 2019 63.00 63.64 63.00 63.29 1,600 -2.74(-4.15%)
Jan 31, 2019 61.84 66.87 60.00 66.03 2,975 +1.30(+2.01%)
Jan 30, 2019 65.65 66.00 62.00 64.73 7,935 -4.86(-6.99%)
Jan 29, 2019 68.00 69.59 67.39 69.59 3,310 -4.53(-6.12%)
Jan 28, 2019 74.07 75.55 74.07 74.12 4,284 +6.28(+9.26%)
Jan 25, 2019 67.91 69.04 66.89 67.84 2,300 -1.79(-2.57%)
Jan 24, 2019 69.13 69.63 69.13 69.63 400 -1.95(-2.72%)
Jan 23, 2019 72.37 72.37 71.57 71.57 410 +1.87(+2.69%)
Jan 22, 2019 70.49 74.03 69.53 69.70 4,204 +3.73(+5.66%)
Jan 18, 2019 71.40 71.40 65.48 65.97 5,300 -6.13(-8.51%)
Jan 17, 2019 75.25 77.25 72.10 72.10 1,035 +0.36(+0.51%)
Jan 16, 2019 72.49 74.01 71.74 71.74 541 -1.41(-1.93%)
Jan 15, 2019 74.65 74.65 72.50 73.15 1,697 -6.07(-7.66%)
Jan 14, 2019 77.63 79.22 75.99 79.22 1,445 +4.81(+6.47%)
Jan 11, 2019 74.17 75.85 73.48 74.41 5,500 +3.91(+5.55%)
Jan 10, 2019 75.91 75.91 69.81 70.50 4,961 -1.59(-2.21%)
Jan 09, 2019 77.52 78.10 71.37 72.09 10,853 -11.30(-13.55%)
Jan 08, 2019 85.34 85.34 83.39 83.39 1,589 -5.07(-5.73%)
Jan 07, 2019 84.71 88.45 83.25 88.45 2,608 -1.86(-2.06%)
Jan 04, 2019 91.02 91.90 86.00 90.31 6,800 -4.62(-4.86%)
Jan 03, 2019 97.00 98.76 94.66 94.93 3,674 -2.64(-2.71%)
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.