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 (%)
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%)
Dec 03, 2018 76.94 79.17 76.26 79.17 2,379 -5.97(-7.02%)
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%)
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.