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 (%)
Jun 30, 2016 117.17 119.50 115.00 117.89 21,928 +2.99(+2.60%)
Jun 29, 2016 120.19 120.19 113.70 114.90 14,236 -5.80(-4.81%)
Jun 28, 2016 120.61 124.00 120.52 120.70 8,582 -4.80(-3.82%)
Jun 27, 2016 125.87 128.50 125.13 125.50 26,037 +0.18(+0.15%)
Jun 24, 2016 131.17 131.17 123.10 125.32 15,490 +4.12(+3.40%)
Jun 23, 2016 122.46 124.13 121.15 121.20 4,709 -3.36(-2.70%)
Jun 22, 2016 122.89 127.93 120.75 124.56 17,183 +1.71(+1.39%)
Jun 21, 2016 126.44 126.98 122.84 122.85 1,864 -0.15(-0.12%)
Jun 20, 2016 124.87 125.46 123.00 123.00 8,017 -4.44(-3.48%)
Jun 17, 2016 132.14 132.18 124.00 127.44 12,723 -7.76(-5.74%)
Jun 16, 2016 133.55 136.00 132.73 135.20 22,259 +4.15(+3.17%)
Jun 15, 2016 130.00 132.00 126.25 131.05 13,440 +3.43(+2.69%)
Jun 14, 2016 127.00 128.99 126.82 127.62 5,402 +0.62(+0.49%)
Jun 13, 2016 126.38 128.50 125.00 127.00 6,713 +0.96(+0.76%)
Jun 10, 2016 122.91 126.48 122.45 126.04 21,747 +5.35(+4.43%)
Jun 09, 2016 118.31 121.77 118.31 120.69 19,295 +3.17(+2.70%)
Jun 08, 2016 118.99 120.01 116.82 117.52 31,498 -2.58(-2.15%)
Jun 07, 2016 121.01 122.00 120.10 120.10 12,439 -2.40(-1.96%)
Jun 06, 2016 125.99 125.99 121.50 122.50 11,925 -4.17(-3.29%)
Jun 03, 2016 125.00 127.27 125.00 126.67 8,747 +1.97(+1.58%)
Jun 02, 2016 127.10 128.50 123.53 124.70 14,624 +0.48(+0.39%)
Jun 01, 2016 127.01 129.99 124.22 124.22 13,246 -1.00(-0.80%)
May 31, 2016 122.18 125.99 119.66 125.22 17,204 +3.22(+2.64%)
May 27, 2016 124.99 122.00 122.00 122.00 7,100 -0.25(-0.20%)
May 26, 2016 119.00 122.70 119.00 122.25 12,727 +2.32(+1.93%)
May 25, 2016 122.88 124.59 119.93 119.93 26,134 -4.05(-3.27%)
May 24, 2016 125.00 126.30 123.40 123.98 5,088 -3.32(-2.61%)
May 23, 2016 130.28 130.47 126.98 127.30 8,122 +1.93(+1.54%)
May 20, 2016 124.70 128.39 123.67 125.37 6,969 +0.67(+0.54%)
May 19, 2016 129.99 131.00 123.91 124.70 19,161 -0.50(-0.40%)
May 18, 2016 123.94 125.75 119.77 125.20 15,726 +4.62(+3.83%)
May 17, 2016 122.94 123.75 120.30 120.58 21,926 -2.17(-1.77%)
May 16, 2016 127.00 127.00 122.75 122.75 16,022 -8.66(-6.59%)
May 13, 2016 130.43 132.99 130.00 131.41 6,158 +2.28(+1.77%)
May 12, 2016 130.48 134.05 128.64 129.13 39,117 -1.87(-1.43%)
May 11, 2016 138.96 140.48 129.77 131.00 39,581 -6.65(-4.83%)
May 10, 2016 143.85 143.85 137.47 137.65 13,221 -6.21(-4.32%)
May 09, 2016 136.94 144.50 135.50 143.86 22,918 +5.45(+3.94%)
May 06, 2016 141.50 141.67 134.50 138.41 11,257 -1.13(-0.81%)
May 05, 2016 133.79 141.00 132.74 139.54 19,826 -1.22(-0.86%)
May 04, 2016 140.55 144.37 135.13 140.76 27,673 +0.11(+0.08%)
May 03, 2016 139.88 142.99 138.03 140.65 42,274 +6.58(+4.91%)
May 02, 2016 130.00 136.80 129.76 134.07 26,401 +5.78(+4.51%)
Apr 29, 2016 122.99 134.00 120.58 128.29 47,685 -2.31(-1.77%)
Apr 28, 2016 132.33 133.74 125.60 130.60 41,869 -1.40(-1.06%)
Apr 27, 2016 137.36 145.00 130.56 132.00 56,381 -11.78(-8.19%)
Apr 26, 2016 151.00 151.00 142.00 143.78 16,550 -9.71(-6.33%)
Apr 25, 2016 146.27 155.75 144.03 153.49 30,009 +7.97(+5.48%)
Apr 22, 2016 146.90 147.33 139.52 145.52 28,395 -1.39(-0.95%)
Apr 21, 2016 147.76 150.97 143.25 146.91 39,127 +2.21(+1.53%)
Apr 20, 2016 165.00 165.50 142.55 144.70 70,193 -11.95(-7.63%)
Apr 19, 2016 164.01 164.30 154.00 156.65 27,596 -10.57(-6.32%)
Apr 18, 2016 179.34 180.61 164.62 167.22 71,259 +3.05(+1.86%)
Apr 15, 2016 162.81 168.29 161.42 164.17 50,069 +8.90(+5.73%)
Apr 14, 2016 152.66 157.05 149.97 155.27 13,444 +0.59(+0.38%)
Apr 13, 2016 152.32 155.00 146.00 154.68 37,914 +5.66(+3.80%)
Apr 12, 2016 160.58 161.35 147.00 149.02 35,982 -14.10(-8.64%)
Apr 11, 2016 166.78 167.10 162.00 163.12 27,147 -9.37(-5.43%)
Apr 08, 2016 176.26 176.51 170.55 172.49 50,056 -19.78(-10.29%)
Apr 07, 2016 192.53 197.87 191.12 192.27 17,411 +2.79(+1.47%)
Apr 06, 2016 197.35 200.02 189.37 189.48 20,997 -15.82(-7.71%)
Apr 05, 2016 208.15 211.56 205.29 205.30 42,624 -3.10(-1.49%)
Apr 04, 2016 199.99 208.40 195.00 208.40 19,177 +9.74(+4.90%)
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.