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 29, 2016 157.32 158.26 153.99 154.02 11,017 -1.74(-1.11%)
Jul 28, 2016 152.90 156.45 151.69 155.76 28,639 +4.27(+2.82%)
Jul 27, 2016 146.85 153.00 145.85 151.49 41,337 +4.40(+2.99%)
Jul 26, 2016 146.42 148.30 146.42 147.09 6,355 +0.69(+0.47%)
Jul 25, 2016 145.00 146.58 144.41 146.40 30,170 +5.23(+3.70%)
Jul 22, 2016 140.00 142.80 140.00 141.17 16,602 +1.48(+1.06%)
Jul 21, 2016 134.02 139.69 134.02 139.69 14,504 +5.01(+3.72%)
Jul 20, 2016 137.81 139.09 132.10 134.68 17,695 -0.62(-0.46%)
Jul 19, 2016 133.50 135.30 133.01 135.30 2,677 +2.80(+2.11%)
Jul 18, 2016 133.06 134.81 132.50 132.50 5,338 +3.03(+2.34%)
Jul 15, 2016 128.80 130.33 128.00 129.47 3,084 -1.63(-1.24%)
Jul 14, 2016 131.65 133.58 130.30 131.10 5,873 -2.86(-2.14%)
Jul 13, 2016 128.50 135.30 126.50 133.96 17,623 +8.11(+6.44%)
Jul 12, 2016 130.00 130.65 125.00 125.86 7,316 -11.50(-8.37%)
Jul 11, 2016 130.02 137.36 130.02 137.36 13,347 +3.89(+2.91%)
Jul 08, 2016 130.00 131.79 129.86 133.47 8,462 +0.96(+0.72%)
Jul 07, 2016 118.34 133.98 118.34 132.51 25,633 +10.33(+8.45%)
Jul 06, 2016 127.50 129.25 122.09 122.18 8,292 -3.13(-2.50%)
Jul 05, 2016 122.74 127.00 122.19 125.31 16,069 +9.86(+8.54%)
Jul 01, 2016 118.25 115.45 115.45 115.45 5,500 -2.44(-2.07%)
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%)
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.