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 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%)
Jan 02, 2019 106.68 106.68 93.22 97.57 4,150 -3.40(-3.37%)
Dec 31, 2018 102.30 104.00 100.97 100.97 1,200 -2.08(-2.02%)
Dec 28, 2018 104.70 104.70 102.26 103.05 2,800 +0.67(+0.66%)
Dec 27, 2018 102.43 104.65 102.12 102.38 3,285 +4.08(+4.15%)
Dec 26, 2018 108.16 108.16 98.30 98.30 4,146 -9.17(-8.53%)
Dec 24, 2018 104.14 107.47 104.14 107.47 9,800 +4.23(+4.10%)
Dec 21, 2018 103.00 103.24 100.59 103.24 1,300 +2.36(+2.34%)
Dec 20, 2018 99.30 101.52 97.60 100.88 3,919 +4.72(+4.91%)
Dec 19, 2018 96.85 97.02 95.41 96.16 2,958 -2.99(-3.02%)
Dec 18, 2018 90.00 100.00 90.00 99.15 27,796 +9.70(+10.84%)
Dec 17, 2018 83.49 89.46 83.49 89.45 9,578 +6.10(+7.32%)
Dec 14, 2018 79.26 84.00 79.26 83.35 6,600 +6.20(+8.04%)
Dec 13, 2018 85.00 85.00 77.15 77.15 1,724 -6.04(-7.26%)
Dec 12, 2018 79.33 83.19 78.76 83.19 2,657 +1.43(+1.75%)
Dec 11, 2018 80.45 82.76 79.47 81.76 1,644 -2.57(-3.05%)
Dec 10, 2018 82.92 85.00 80.95 84.33 3,740 +5.36(+6.79%)
Dec 07, 2018 75.70 78.97 73.50 78.97 1,700 -2.14(-2.64%)
Dec 06, 2018 82.13 85.50 81.11 81.11 17,503 +4.06(+5.27%)
Dec 04, 2018 76.42 78.00 76.00 77.05 1,400 -2.12(-2.67%)
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.