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, 2017 130.00 131.71 124.94 125.16 14,835 -3.82(-2.96%)
Jul 28, 2017 131.38 131.58 128.40 128.98 9,784 -4.52(-3.39%)
Jul 27, 2017 133.34 135.85 132.03 133.50 4,678 -1.93(-1.43%)
Jul 26, 2017 137.88 138.81 134.80 135.43 8,824 -4.77(-3.40%)
Jul 25, 2017 144.01 145.00 140.20 140.20 8,916 -10.62(-7.04%)
Jul 24, 2017 151.12 151.56 150.07 150.82 10,272 -4.40(-2.83%)
Jul 21, 2017 149.16 155.22 149.16 155.22 2,054 +8.21(+5.59%)
Jul 20, 2017 141.22 147.00 141.22 147.00 1,169 +2.41(+1.66%)
Jul 19, 2017 147.00 147.00 144.10 144.59 2,315 -4.66(-3.12%)
Jul 18, 2017 147.15 149.64 147.04 149.25 8,384 -1.83(-1.21%)
Jul 17, 2017 148.72 151.44 147.71 151.08 3,068 +3.67(+2.49%)
Jul 14, 2017 148.70 150.69 147.33 147.41 4,261 -4.87(-3.19%)
Jul 13, 2017 153.79 153.79 149.94 152.28 2,200 -2.69(-1.73%)
Jul 12, 2017 151.18 155.25 149.51 154.97 3,145 -2.71(-1.72%)
Jul 11, 2017 162.48 162.48 157.67 157.67 1,794 -3.91(-2.42%)
Jul 10, 2017 164.59 164.59 160.00 161.58 4,922 -1.30(-0.80%)
Jul 07, 2017 160.06 165.50 160.06 162.88 4,933 +7.37(+4.74%)
Jul 06, 2017 152.18 156.03 149.00 155.51 6,013 -2.49(-1.58%)
Jul 05, 2017 147.70 158.00 147.70 158.00 9,535 +12.00(+8.22%)
Jul 03, 2017 148.64 148.64 146.00 146.00 5,249 -4.34(-2.89%)
Jun 30, 2017 154.70 155.82 150.34 150.34 10,145 -7.68(-4.86%)
Jun 29, 2017 156.49 158.02 154.79 158.02 4,231 -0.88(-0.55%)
Jun 28, 2017 161.31 162.32 158.36 158.90 6,564 -2.45(-1.52%)
Jun 27, 2017 164.32 164.32 160.70 161.35 5,464 -4.49(-2.71%)
Jun 26, 2017 169.00 169.37 165.47 165.84 5,058 -2.44(-1.45%)
Jun 23, 2017 170.20 170.20 167.67 168.28 1,313 -1.72(-1.01%)
Jun 22, 2017 169.12 170.00 167.07 170.00 2,545 -1.08(-0.63%)
Jun 21, 2017 165.37 173.13 163.67 171.08 3,707 +5.28(+3.18%)
Jun 20, 2017 165.96 168.13 165.66 165.80 6,253 +5.80(+3.63%)
Jun 19, 2017 156.50 160.00 156.13 160.00 7,598 +2.79(+1.77%)
Jun 16, 2017 156.93 157.74 156.82 157.21 3,708 -1.79(-1.13%)
Jun 15, 2017 158.44 159.15 157.84 159.00 7,772 +1.50(+0.95%)
Jun 14, 2017 149.20 157.80 149.20 157.50 5,557 +9.85(+6.67%)
Jun 13, 2017 149.98 150.81 147.43 147.65 1,267 -0.21(-0.14%)
Jun 12, 2017 147.66 148.31 146.58 147.86 1,038 -2.99(-1.98%)
Jun 09, 2017 151.85 151.85 150.02 150.85 7,055 -1.25(-0.82%)
Jun 08, 2017 153.41 153.41 149.99 152.10 5,483 +0.58(+0.38%)
Jun 07, 2017 141.62 151.52 141.62 151.52 10,165 +14.21(+10.35%)
Jun 06, 2017 143.09 143.70 137.31 137.31 15,296 -5.07(-3.56%)
Jun 05, 2017 144.42 145.00 142.38 142.38 5,693 +1.95(+1.39%)
Jun 02, 2017 141.24 143.50 138.80 140.43 6,038 +2.31(+1.67%)
Jun 01, 2017 136.94 138.12 133.53 138.12 6,841 +0.43(+0.31%)
May 31, 2017 137.11 139.71 136.60 137.69 11,238 +7.49(+5.75%)
May 30, 2017 132.74 133.52 130.00 130.20 4,253 +0.24(+0.19%)
May 26, 2017 133.88 134.50 129.96 129.96 4,088 -5.77(-4.25%)
May 25, 2017 123.99 136.50 122.26 135.73 36,513 +14.38(+11.85%)
May 24, 2017 120.72 122.78 119.90 121.35 7,736 +0.63(+0.52%)
May 23, 2017 122.43 122.44 120.51 120.72 14,296 -2.08(-1.69%)
May 22, 2017 123.23 123.30 121.87 122.80 3,585 -2.08(-1.67%)
May 19, 2017 126.11 126.11 124.61 124.88 5,336 -4.91(-3.78%)
May 18, 2017 130.60 130.60 129.79 129.79 747 -2.26(-1.71%)
May 17, 2017 131.73 132.05 130.05 132.05 5,835 -2.14(-1.59%)
May 16, 2017 130.71 134.19 130.71 134.19 3,958 +2.69(+2.05%)
May 15, 2017 129.50 132.10 129.36 131.50 4,827 -6.30(-4.57%)
May 12, 2017 137.33 139.50 137.33 137.80 5,779 +0.28(+0.21%)
May 11, 2017 136.78 137.85 136.30 137.52 4,727 -1.40(-1.01%)
May 10, 2017 144.29 144.44 138.47 138.92 13,116 -7.90(-5.38%)
May 09, 2017 146.00 149.00 146.00 146.82 7,512 -1.18(-0.80%)
May 08, 2017 145.06 148.00 143.84 148.00 2,396 +2.90(+2.00%)
May 05, 2017 150.09 150.09 144.13 145.10 6,560 -5.05(-3.36%)
May 04, 2017 142.77 150.15 142.77 150.15 35,970 +12.47(+9.06%)
May 03, 2017 137.28 140.00 137.28 137.68 10,236 -1.17(-0.84%)
May 02, 2017 132.18 140.00 132.18 138.85 13,802 +5.35(+4.01%)
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.