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 (%)
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%)
Sep 01, 2016 144.80 150.00 143.11 146.86 31,675 +6.39(+4.55%)
Aug 31, 2016 132.80 142.00 132.80 140.47 19,467 +9.87(+7.56%)
Aug 30, 2016 125.91 132.00 124.98 130.60 15,722 +4.04(+3.20%)
Aug 29, 2016 129.64 129.64 126.10 126.56 12,813 +0.61(+0.48%)
Aug 26, 2016 125.29 126.64 117.98 125.95 31,392 +1.31(+1.05%)
Aug 25, 2016 127.09 128.06 123.55 124.64 14,681 -2.63(-2.07%)
Aug 24, 2016 121.01 128.14 120.53 127.27 34,192 +9.02(+7.63%)
Aug 23, 2016 125.00 126.19 116.50 118.25 20,739 -3.28(-2.70%)
Aug 22, 2016 118.45 121.53 118.28 121.53 30,211 +10.57(+9.53%)
Aug 19, 2016 111.56 114.00 110.95 110.96 12,824 -0.96(-0.86%)
Aug 18, 2016 117.01 117.59 111.26 111.92 37,654 -8.08(-6.73%)
Aug 17, 2016 123.00 125.25 120.00 120.00 12,578 -1.46(-1.20%)
Aug 16, 2016 127.55 127.55 120.59 121.46 14,144 -4.33(-3.44%)
Aug 15, 2016 131.41 131.41 125.79 125.79 11,795 -7.52(-5.64%)
Aug 12, 2016 139.09 139.53 133.31 133.31 17,941 -9.00(-6.32%)
Aug 11, 2016 153.03 153.03 138.50 142.31 15,100 -13.13(-8.45%)
Aug 10, 2016 146.34 155.67 144.31 155.44 5,402 +9.10(+6.22%)
Aug 09, 2016 144.00 147.20 141.30 146.34 18,652 +1.90(+1.32%)
Aug 08, 2016 150.30 150.30 141.19 144.44 49,799 -6.81(-4.50%)
Aug 05, 2016 154.78 158.21 150.88 151.25 6,875 -1.43(-0.94%)
Aug 04, 2016 161.02 163.45 150.66 152.68 8,438 -7.28(-4.55%)
Aug 03, 2016 171.45 171.45 157.19 159.96 22,563 -10.20(-5.99%)
Aug 02, 2016 163.99 172.18 161.00 170.16 21,299 +3.91(+2.35%)
Aug 01, 2016 159.50 167.72 157.89 166.25 35,601 +12.23(+7.94%)
Jul 29, 2016 157.32 158.26 153.99 154.02 11,017 -1.74(-1.11%)
Jul 28, 2016 152.90 156.45 151.69 155.76 28,639 +4.27(+2.82%)
Jul 27, 2016 146.85 153.00 145.85 151.49 41,337 +4.40(+2.99%)
Jul 26, 2016 146.42 148.30 146.42 147.09 6,355 +0.69(+0.47%)
Jul 25, 2016 145.00 146.58 144.41 146.40 30,170 +5.23(+3.70%)
Jul 22, 2016 140.00 142.80 140.00 141.17 16,602 +1.48(+1.06%)
Jul 21, 2016 134.02 139.69 134.02 139.69 14,504 +5.01(+3.72%)
Jul 20, 2016 137.81 139.09 132.10 134.68 17,695 -0.62(-0.46%)
Jul 19, 2016 133.50 135.30 133.01 135.30 2,677 +2.80(+2.11%)
Jul 18, 2016 133.06 134.81 132.50 132.50 5,338 +3.03(+2.34%)
Jul 15, 2016 128.80 130.33 128.00 129.47 3,084 -1.63(-1.24%)
Jul 14, 2016 131.65 133.58 130.30 131.10 5,873 -2.86(-2.14%)
Jul 13, 2016 128.50 135.30 126.50 133.96 17,623 +8.11(+6.44%)
Jul 12, 2016 130.00 130.65 125.00 125.86 7,316 -11.50(-8.37%)
Jul 11, 2016 130.02 137.36 130.02 137.36 13,347 +3.89(+2.91%)
Jul 08, 2016 130.00 131.79 129.86 133.47 8,462 +0.96(+0.72%)
Jul 07, 2016 118.34 133.98 118.34 132.51 25,633 +10.33(+8.45%)
Jul 06, 2016 127.50 129.25 122.09 122.18 8,292 -3.13(-2.50%)
Jul 05, 2016 122.74 127.00 122.19 125.31 16,069 +9.86(+8.54%)
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.