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 (%)
Jul 31, 2015 90.24 94.79 90.18 94.25 55,787 +3.89(+4.31%)
Jul 30, 2015 89.66 90.74 88.78 90.36 53,274 +0.90(+1.01%)
Jul 29, 2015 92.28 92.46 88.32 89.46 76,312 -2.59(-2.81%)
Jul 28, 2015 92.63 93.44 90.51 92.05 89,722 -1.52(-1.62%)
Jul 27, 2015 92.54 93.57 91.86 93.57 68,496 +2.49(+2.73%)
Jul 24, 2015 90.12 92.05 90.03 91.08 82,711 +0.87(+0.96%)
Jul 23, 2015 88.33 91.00 88.16 90.21 68,972 +1.22(+1.37%)
Jul 22, 2015 86.94 89.22 85.72 88.99 99,096 +3.84(+4.51%)
Jul 21, 2015 85.74 86.00 84.06 85.15 42,306 -1.44(-1.66%)
Jul 20, 2015 85.13 86.61 84.76 86.59 34,543 +1.92(+2.27%)
Jul 17, 2015 84.44 85.88 84.30 84.67 39,267 +0.45(+0.53%)
Jul 16, 2015 82.14 84.49 82.00 84.22 57,672 +1.16(+1.40%)
Jul 15, 2015 81.50 83.59 80.10 83.06 72,298 +3.17(+3.97%)
Jul 14, 2015 82.16 82.56 78.92 79.89 82,971 -1.44(-1.77%)
Jul 13, 2015 82.08 82.09 79.34 81.33 39,540 +1.22(+1.52%)
Jul 10, 2015 80.43 81.61 79.40 80.11 25,978 +0.08(+0.10%)
Jul 09, 2015 79.48 80.88 78.81 80.03 69,389 -2.19(-2.66%)
Jul 08, 2015 80.73 84.00 80.20 82.22 68,739 +2.54(+3.19%)
Jul 07, 2015 80.89 84.99 78.82 79.68 178,078 -0.31(-0.39%)
Jul 06, 2015 76.07 80.90 76.07 79.99 149,942 +7.99(+11.10%)
Jul 02, 2015 70.52 72.00 72.00 72.00 73,600 +1.01(+1.42%)
Jul 01, 2015 67.98 71.58 67.88 70.99 122,407 +5.11(+7.76%)
Jun 30, 2015 66.67 67.21 65.14 65.88 42,626 -2.26(-3.32%)
Jun 29, 2015 67.60 68.20 66.70 68.14 64,473 +2.83(+4.33%)
Jun 26, 2015 66.44 66.72 64.60 65.31 45,012 +0.09(+0.14%)
Jun 25, 2015 64.70 65.50 64.50 65.22 63,381 +1.35(+2.11%)
Jun 24, 2015 62.83 64.70 61.36 63.87 102,278 +1.72(+2.77%)
Jun 23, 2015 65.08 65.08 61.56 62.15 69,093 -1.86(-2.91%)
Jun 22, 2015 65.52 65.76 63.55 64.01 31,665 -0.82(-1.26%)
Jun 19, 2015 64.78 65.88 64.20 64.83 58,970 +1.94(+3.08%)
Jun 18, 2015 63.05 64.06 62.36 62.89 47,844 -1.02(-1.60%)
Jun 17, 2015 61.31 65.52 61.12 63.91 96,386 +0.42(+0.66%)
Jun 16, 2015 64.00 64.22 63.02 63.49 29,949 -0.74(-1.15%)
Jun 15, 2015 65.55 65.55 63.92 64.23 41,256 +0.70(+1.10%)
Jun 12, 2015 63.50 63.88 62.72 63.53 86,653 +1.42(+2.29%)
Jun 11, 2015 61.32 63.01 61.32 62.11 61,251 +1.01(+1.65%)
Jun 10, 2015 60.25 62.54 60.21 61.10 165,556 -2.62(-4.11%)
Jun 09, 2015 63.98 64.17 62.74 63.72 80,279 -3.23(-4.82%)
Jun 08, 2015 66.80 67.81 66.00 66.95 33,753 +1.23(+1.87%)
Jun 05, 2015 69.98 69.99 65.32 65.72 119,786 -1.60(-2.38%)
Jun 04, 2015 65.80 68.03 65.46 67.32 109,256 +3.16(+4.93%)
Jun 03, 2015 62.34 65.00 60.95 64.16 126,149 +3.26(+5.35%)
Jun 02, 2015 62.12 62.74 60.40 60.90 88,919 -2.10(-3.33%)
Jun 01, 2015 63.16 65.00 62.50 63.00 101,085 -0.33(-0.52%)
May 29, 2015 67.70 67.70 62.26 63.33 143,978 -4.59(-6.76%)
May 28, 2015 70.00 70.75 67.92 67.92 119,732 -0.57(-0.84%)
May 27, 2015 68.74 68.87 67.00 68.49 47,079 +1.26(+1.88%)
May 26, 2015 66.50 68.25 65.97 67.23 56,885 +3.40(+5.33%)
May 22, 2015 64.73 63.83 63.83 63.83 44,500 +1.44(+2.31%)
May 21, 2015 63.67 64.10 61.84 62.39 91,177 -3.82(-5.77%)
May 20, 2015 66.35 67.38 65.66 66.21 69,288 -1.29(-1.91%)
May 19, 2015 65.50 67.92 65.24 67.50 115,114 +4.87(+7.78%)
May 18, 2015 62.80 63.86 62.25 62.63 30,299 +0.34(+0.55%)
May 15, 2015 64.42 65.15 62.02 62.29 67,421 +0.12(+0.19%)
May 14, 2015 60.62 62.95 59.96 62.17 76,053 +0.56(+0.91%)
May 13, 2015 58.78 61.65 58.13 61.61 113,671 +0.75(+1.23%)
May 12, 2015 62.37 62.37 59.31 60.86 81,509 -2.19(-3.48%)
May 11, 2015 62.38 64.32 62.15 63.05 39,752 +0.19(+0.30%)
May 08, 2015 62.82 65.40 62.50 62.86 75,982 -1.33(-2.07%)
May 07, 2015 60.65 64.62 60.65 64.19 127,985 +3.88(+6.43%)
May 06, 2015 57.98 60.36 56.36 60.31 192,073 -0.44(-0.72%)
May 05, 2015 60.42 60.88 59.39 60.75 122,634 -2.85(-4.48%)
May 04, 2015 63.86 64.74 63.52 63.60 63,388 +0.70(+1.11%)
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.