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, 2017 96.80 99.30 96.80 97.72 1,597 +0.59(+0.61%)
Nov 29, 2017 96.39 99.82 94.55 97.13 9,111 +1.91(+2.01%)
Nov 28, 2017 94.87 96.00 94.87 95.22 2,131 +0.67(+0.71%)
Nov 27, 2017 94.80 96.70 94.34 94.55 3,473 +1.48(+1.59%)
Nov 24, 2017 93.21 93.47 92.50 93.07 9,364 -3.07(-3.19%)
Nov 22, 2017 96.44 97.88 95.61 96.14 11,438 -2.97(-3.00%)
Nov 21, 2017 99.80 100.30 98.00 99.11 1,958 -1.41(-1.40%)
Nov 20, 2017 101.00 103.00 100.52 100.52 1,901 +0.52(+0.52%)
Nov 17, 2017 102.50 102.50 100.00 100.00 2,376 -4.90(-4.67%)
Nov 16, 2017 105.81 105.81 104.90 104.90 1,715 -0.20(-0.19%)
Nov 15, 2017 106.26 106.27 104.51 105.10 9,981 +1.08(+1.04%)
Nov 14, 2017 100.00 104.40 100.00 104.02 10,945 +5.05(+5.10%)
Nov 13, 2017 99.38 100.60 98.20 98.97 1,307 -0.68(-0.68%)
Nov 10, 2017 98.29 99.88 97.60 99.65 3,867 +2.15(+2.21%)
Nov 09, 2017 99.24 99.24 97.00 97.50 6,394 -1.55(-1.57%)
Nov 08, 2017 97.91 99.60 95.23 99.05 7,287 +1.10(+1.12%)
Nov 07, 2017 98.23 98.58 97.00 97.95 6,194 +0.45(+0.46%)
Nov 06, 2017 102.14 102.62 97.25 97.50 25,604 -5.86(-5.67%)
Nov 03, 2017 107.21 108.05 102.70 103.36 15,353 -3.77(-3.52%)
Nov 02, 2017 108.98 108.98 107.10 107.13 2,718 -2.11(-1.93%)
Nov 01, 2017 106.66 110.48 105.79 109.24 8,923 +0.89(+0.82%)
Oct 31, 2017 110.01 110.01 108.00 108.35 2,930 -1.50(-1.37%)
Oct 30, 2017 109.15 110.83 108.47 109.85 4,624 -0.67(-0.61%)
Oct 27, 2017 115.72 115.72 110.50 110.52 18,600 -5.20(-4.49%)
Oct 26, 2017 118.60 118.63 115.61 115.72 4,087 -3.28(-2.76%)
Oct 25, 2017 118.55 119.00 117.85 119.00 5,386 +1.85(+1.58%)
Oct 24, 2017 117.82 118.35 117.00 117.15 11,379 -1.66(-1.40%)
Oct 23, 2017 118.00 119.18 117.80 118.81 3,664 -2.64(-2.17%)
Oct 20, 2017 121.95 121.95 121.45 121.45 816 +0.96(+0.80%)
Oct 19, 2017 120.96 121.50 120.00 120.49 8,043 +1.90(+1.60%)
Oct 18, 2017 117.20 119.48 116.45 118.59 7,002 +0.59(+0.50%)
Oct 17, 2017 118.31 121.00 117.46 118.00 5,333 -0.20(-0.17%)
Oct 16, 2017 117.40 119.04 117.12 118.20 7,740 -2.63(-2.18%)
Oct 13, 2017 120.50 122.58 119.50 120.83 9,640 -2.17(-1.76%)
Oct 12, 2017 124.55 124.94 122.94 123.00 2,144 +1.57(+1.29%)
Oct 11, 2017 122.99 120.91 121.43 3,239 -0.59(-0.48%)
Oct 10, 2017 124.72 124.72 122.01 122.02 6,864 -5.78(-4.52%)
Oct 09, 2017 127.17 128.59 127.17 127.80 3,455 -0.90(-0.70%)
Oct 06, 2017 127.93 129.50 127.93 128.70 15,692 +5.62(+4.57%)
Oct 05, 2017 125.92 125.92 121.80 123.08 6,892 -3.58(-2.83%)
Oct 04, 2017 124.20 126.89 123.00 126.66 7,282 +2.46(+1.98%)
Oct 03, 2017 123.63 124.50 123.37 124.20 2,170 -0.02(-0.02%)
Oct 02, 2017 124.88 125.33 122.95 124.22 10,930 +4.80(+4.02%)
Sep 29, 2017 120.25 122.10 119.42 119.42 4,289 -0.29(-0.24%)
Sep 28, 2017 114.60 121.54 113.82 119.71 13,966 +2.71(+2.32%)
Sep 27, 2017 117.31 118.50 116.88 117.00 14,845 -0.80(-0.68%)
Sep 26, 2017 118.71 120.00 117.27 117.80 8,996 +1.69(+1.46%)
Sep 25, 2017 121.78 121.78 115.90 116.11 29,847 -8.11(-6.53%)
Sep 22, 2017 126.00 126.19 124.00 124.22 981 -0.38(-0.30%)
Sep 21, 2017 125.89 127.74 123.99 124.60 5,690 +0.29(+0.23%)
Sep 20, 2017 124.96 126.00 122.59 124.31 15,497 -3.98(-3.10%)
Sep 19, 2017 124.98 129.50 124.80 128.29 3,471 +2.53(+2.01%)
Sep 18, 2017 127.36 128.50 125.76 125.76 1,473 -0.98(-0.77%)
Sep 15, 2017 125.70 126.74 125.49 126.74 2,016 -0.26(-0.20%)
Sep 14, 2017 125.40 127.00 123.50 127.00 17,519 -2.00(-1.55%)
Sep 13, 2017 131.80 132.21 129.00 129.00 5,516 -5.92(-4.39%)
Sep 12, 2017 135.61 135.61 134.73 134.92 1,199 -0.62(-0.46%)
Sep 11, 2017 140.96 140.96 135.54 135.54 1,381 -2.99(-2.16%)
Sep 08, 2017 135.00 140.15 135.00 138.53 2,865 +7.98(+6.11%)
Sep 07, 2017 131.45 131.45 129.51 130.55 4,139 +0.42(+0.32%)
Sep 06, 2017 130.00 130.50 128.78 130.14 7,514 -2.87(-2.16%)
Sep 05, 2017 133.16 133.40 131.30 133.00 5,073 -7.50(-5.34%)
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.