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 (%)
Mar 31, 2016 183.65 185.00 174.90 184.80 11,352 +0.80(+0.43%)
Mar 30, 2016 174.00 184.70 165.00 184.00 54,326 +3.61(+2.00%)
Mar 29, 2016 184.04 187.50 179.94 180.39 25,179 +10.11(+5.94%)
Mar 28, 2016 169.50 175.00 169.50 170.28 15,638 +2.68(+1.60%)
Mar 24, 2016 181.50 167.60 167.60 167.60 61,600 +2.60(+1.58%)
Mar 23, 2016 154.70 166.30 153.65 165.00 38,374 +20.01(+13.80%)
Mar 22, 2016 149.84 152.00 140.00 144.99 16,817 +2.99(+2.11%)
Mar 21, 2016 149.25 153.00 141.76 142.00 26,470 -5.39(-3.66%)
Mar 18, 2016 136.93 149.50 133.03 147.39 55,815 +3.09(+2.14%)
Mar 17, 2016 153.84 156.46 142.48 144.30 71,715 -18.26(-11.23%)
Mar 16, 2016 176.16 176.16 161.87 162.56 36,870 -23.21(-12.49%)
Mar 15, 2016 183.54 188.76 183.54 185.77 18,378 +9.23(+5.23%)
Mar 14, 2016 173.90 180.99 173.90 176.54 23,022 +14.94(+9.25%)
Mar 11, 2016 162.61 166.98 158.58 161.59 25,242 -6.67(-3.96%)
Mar 10, 2016 167.89 175.00 165.50 168.26 23,319 +5.45(+3.35%)
Mar 09, 2016 176.16 176.20 161.65 162.81 39,207 -22.47(-12.13%)
Mar 08, 2016 166.75 185.36 166.75 185.28 41,203 +20.98(+12.77%)
Mar 07, 2016 185.56 185.56 163.10 164.30 52,368 -21.82(-11.72%)
Mar 04, 2016 206.87 208.34 186.12 186.12 31,006 -19.70(-9.57%)
Mar 03, 2016 212.55 212.55 198.56 205.82 19,835 +2.32(+1.14%)
Mar 02, 2016 216.97 220.65 200.62 203.50 20,252 -7.16(-3.40%)
Mar 01, 2016 220.36 222.85 206.65 210.66 18,307 -6.15(-2.84%)
Feb 29, 2016 224.50 226.80 216.33 216.81 37,610 -10.15(-4.47%)
Feb 26, 2016 213.16 230.25 212.23 226.96 22,699 +1.06(+0.47%)
Feb 25, 2016 240.13 247.50 222.00 225.90 17,936 -8.99(-3.83%)
Feb 24, 2016 246.37 255.00 233.76 234.89 25,976 -4.31(-1.80%)
Feb 23, 2016 229.38 241.41 229.38 239.20 14,543 +16.50(+7.41%)
Feb 22, 2016 234.35 234.35 218.00 222.70 23,708 -15.71(-6.59%)
Feb 19, 2016 238.34 245.40 237.44 238.41 14,468 +6.01(+2.59%)
Feb 18, 2016 217.82 233.21 215.61 232.40 23,853 +5.45(+2.40%)
Feb 17, 2016 243.34 243.34 222.50 226.95 17,664 -20.05(-8.12%)
Feb 16, 2016 239.61 252.07 239.20 247.00 13,960 +0.26(+0.11%)
Feb 12, 2016 255.04 246.74 246.74 246.74 22,100 -13.78(-5.29%)
Feb 11, 2016 270.24 274.34 259.21 260.52 16,293 -3.22(-1.22%)
Feb 10, 2016 264.66 266.90 249.55 263.74 14,293 +6.74(+2.62%)
Feb 09, 2016 243.81 265.47 239.00 257.00 19,925 +18.98(+7.98%)
Feb 08, 2016 233.44 242.26 233.44 238.02 16,462 +10.90(+4.80%)
Feb 05, 2016 224.34 231.10 217.90 227.12 10,846 +6.02(+2.72%)
Feb 04, 2016 215.80 222.66 201.65 221.10 23,636 +8.59(+4.04%)
Feb 03, 2016 233.50 242.39 212.51 212.51 20,436 -30.69(-12.62%)
Feb 02, 2016 231.87 243.36 231.87 243.20 16,348 +18.08(+8.03%)
Feb 01, 2016 204.39 225.50 204.39 225.12 19,913 +26.68(+13.44%)
Jan 29, 2016 195.82 205.73 192.68 198.44 24,384 +0.98(+0.50%)
Jan 28, 2016 195.30 204.18 192.60 197.46 23,347 -15.50(-7.28%)
Jan 27, 2016 219.98 224.28 206.34 212.96 36,999 -5.50(-2.52%)
Jan 26, 2016 223.21 225.00 209.70 218.46 32,068 -12.18(-5.28%)
Jan 25, 2016 220.00 230.64 215.00 230.64 31,775 +20.68(+9.85%)
Jan 22, 2016 215.43 218.28 209.96 209.96 32,432 -21.17(-9.16%)
Jan 21, 2016 244.10 245.40 226.95 231.13 48,997 -9.47(-3.94%)
Jan 20, 2016 237.82 249.52 236.66 240.60 66,186 +8.45(+3.64%)
Jan 19, 2016 225.41 233.52 225.38 232.15 15,477 +8.36(+3.74%)
Jan 15, 2016 224.80 223.79 223.79 223.79 39,000 +12.04(+5.69%)
Jan 14, 2016 214.62 217.50 208.30 211.75 14,207 -4.19(-1.94%)
Jan 13, 2016 210.05 220.02 206.91 215.94 32,190 +3.03(+1.42%)
Jan 12, 2016 207.12 220.00 204.76 212.91 28,322 +2.55(+1.21%)
Jan 11, 2016 197.31 212.41 197.12 210.36 55,921 +14.88(+7.61%)
Jan 08, 2016 189.51 197.50 188.60 195.48 25,806 +4.18(+2.19%)
Jan 07, 2016 191.25 193.73 184.98 191.30 16,426 +5.63(+3.03%)
Jan 06, 2016 180.30 187.00 175.90 185.67 29,573 +15.17(+8.90%)
Jan 05, 2016 165.57 170.50 164.77 170.50 12,291 +9.75(+6.07%)
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.