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, 2018 85.70 86.00 83.20 85.14 2,900 +2.26(+2.73%)
Nov 29, 2018 83.50 83.50 82.00 82.88 8,904 -1.71(-2.02%)
Nov 28, 2018 83.41 85.65 83.40 84.59 4,491 +2.35(+2.86%)
Nov 27, 2018 82.20 84.64 82.20 82.24 2,819 -0.51(-0.62%)
Nov 26, 2018 82.22 82.75 82.22 82.75 1,049 -0.40(-0.48%)
Nov 23, 2018 82.80 84.45 82.80 83.15 5,700 +4.46(+5.67%)
Nov 21, 2018 78.69 78.69 78.69 0 -0.81(-1.02%)
Nov 20, 2018 76.00 80.29 76.00 79.50 11,060 +6.42(+8.78%)
Nov 19, 2018 75.00 75.00 73.08 73.08 776 -0.08(-0.11%)
Nov 16, 2018 71.76 73.90 71.20 73.16 4,200 -0.70(-0.95%)
Nov 15, 2018 73.87 73.87 72.50 73.86 2,943 -0.14(-0.19%)
Nov 14, 2018 73.50 74.00 72.46 74.00 4,579 -2.40(-3.14%)
Nov 13, 2018 69.88 76.56 69.88 76.40 13,821 +6.62(+9.49%)
Nov 12, 2018 66.50 69.99 65.63 69.78 7,719 +2.03(+3.00%)
Nov 09, 2018 68.70 68.70 67.00 67.75 16,600 +1.16(+1.75%)
Nov 08, 2018 65.50 66.59 65.45 66.59 5,733 +2.00(+3.09%)
Nov 07, 2018 62.84 65.34 62.84 64.59 2,602 +0.89(+1.40%)
Nov 06, 2018 62.04 65.20 62.04 63.70 4,815 +1.20(+1.92%)
Nov 05, 2018 62.37 62.50 60.87 62.50 2,736 +0.50(+0.81%)
Nov 02, 2018 61.50 63.00 61.40 62.00 4,700 +0.63(+1.03%)
Nov 01, 2018 59.00 62.42 58.97 61.37 15,185 +2.90(+4.96%)
Oct 31, 2018 57.99 58.80 57.00 58.47 3,787 +1.27(+2.22%)
Oct 30, 2018 57.62 57.62 56.33 57.20 2,378 +1.95(+3.53%)
Oct 29, 2018 55.25 55.25 55.25 55.25 169 +0.00(+0.00%)
Oct 26, 2018 56.85 56.85 54.77 55.25 11,800 -0.33(-0.59%)
Oct 25, 2018 55.50 55.59 55.50 55.58 1,641 -1.12(-1.98%)
Oct 24, 2018 55.53 56.70 55.28 56.70 3,977 -0.10(-0.18%)
Oct 23, 2018 54.90 57.25 54.60 56.80 9,086 +4.05(+7.68%)
Oct 22, 2018 54.10 54.52 52.75 52.75 3,325 -0.22(-0.42%)
Oct 19, 2018 52.97 52.97 52.97 52.97 300 -0.49(-0.92%)
Oct 18, 2018 53.65 54.00 52.89 53.46 6,222 +1.29(+2.47%)
Oct 17, 2018 50.96 52.55 50.93 52.17 2,644 +2.43(+4.89%)
Oct 16, 2018 49.77 49.77 49.74 49.74 824 -0.45(-0.90%)
Oct 15, 2018 50.70 51.00 49.88 50.19 5,194 -1.31(-2.54%)
Oct 12, 2018 50.80 51.50 50.20 51.50 3,100 +0.25(+0.49%)
Oct 11, 2018 49.74 51.75 49.41 51.25 24,420 +2.74(+5.65%)
Oct 10, 2018 48.30 48.65 47.68 48.51 7,259 +2.19(+4.72%)
Oct 09, 2018 47.40 47.40 46.32 46.32 1,059 -0.31(-0.66%)
Oct 08, 2018 48.62 48.62 46.63 46.63 1,320 -0.88(-1.85%)
Oct 05, 2018 47.56 47.56 46.40 47.51 1,600 +0.76(+1.62%)
Oct 04, 2018 46.18 47.66 46.18 46.75 9,215 +0.57(+1.24%)
Oct 03, 2018 47.50 48.40 45.69 46.18 8,859 -1.68(-3.52%)
Oct 02, 2018 47.10 47.89 47.04 47.86 2,184 +0.37(+0.79%)
Oct 01, 2018 48.87 49.15 47.10 47.49 29,704 -1.81(-3.68%)
Sep 28, 2018 49.30 49.38 48.66 49.30 4,900 -1.58(-3.11%)
Sep 27, 2018 50.88 50.88 50.88 50.88 243 +0.09(+0.18%)
Sep 26, 2018 51.10 51.88 50.41 50.79 3,935 -0.44(-0.86%)
Sep 25, 2018 49.70 51.23 49.70 51.23 1,424 +0.02(+0.04%)
Sep 24, 2018 51.00 51.33 50.00 51.21 10,438 -1.73(-3.27%)
Sep 21, 2018 52.10 53.08 50.70 52.94 5,800 -0.54(-1.01%)
Sep 20, 2018 52.01 53.59 51.35 53.48 7,108 +1.29(+2.48%)
Sep 19, 2018 54.45 54.45 52.12 52.19 4,384 -2.01(-3.71%)
Sep 18, 2018 54.00 54.64 54.00 54.20 2,090 -1.36(-2.45%)
Sep 17, 2018 54.50 55.56 54.50 55.56 602 +0.00(+0.00%)
Sep 14, 2018 56.25 56.53 54.50 55.56 1,800 -0.54(-0.96%)
Sep 13, 2018 53.98 56.17 53.98 56.10 4,090 +3.35(+6.35%)
Sep 12, 2018 53.50 53.70 52.14 52.75 5,198 -1.71(-3.14%)
Sep 11, 2018 56.50 56.50 53.99 54.46 2,278 -2.69(-4.71%)
Sep 10, 2018 56.54 57.15 56.54 57.15 1,379 -0.27(-0.47%)
Sep 07, 2018 57.88 57.88 57.42 57.42 400 +0.92(+1.63%)
Sep 06, 2018 55.01 57.90 55.01 56.50 4,508 +1.49(+2.71%)
Sep 05, 2018 55.28 55.41 54.36 55.01 733 +0.06(+0.11%)
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.