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 (%)
May 31, 2018 64.33 66.78 64.33 66.16 7,579 +1.95(+3.04%)
May 30, 2018 66.24 66.50 64.21 64.21 14,373 -3.62(-5.33%)
May 29, 2018 67.00 68.60 67.00 67.83 12,266 +2.53(+3.87%)
May 25, 2018 65.30 65.30 65.30 0 +4.30(+7.05%)
May 24, 2018 60.78 61.00 60.01 61.00 8,827 +1.90(+3.21%)
May 23, 2018 59.00 59.80 58.64 59.10 7,167 +0.52(+0.89%)
May 22, 2018 57.29 58.58 57.10 58.58 1,270 +0.89(+1.54%)
May 21, 2018 58.60 58.85 57.69 57.69 2,268 -2.20(-3.67%)
May 18, 2018 59.31 59.89 59.31 59.89 565 +1.09(+1.85%)
May 17, 2018 58.42 58.80 58.00 58.80 2,164 +0.00(+0.00%)
May 16, 2018 58.98 59.25 58.80 58.80 913 -0.54(-0.91%)
May 15, 2018 60.44 60.44 59.34 59.34 1,489 -0.55(-0.91%)
May 14, 2018 59.45 60.39 59.30 59.89 1,230 -0.41(-0.68%)
May 11, 2018 60.12 60.50 59.63 60.30 2,401 +0.57(+0.96%)
May 10, 2018 60.59 60.79 59.60 59.73 7,641 -0.40(-0.66%)
May 09, 2018 61.00 61.01 59.85 60.12 8,665 -2.48(-3.97%)
May 08, 2018 62.03 65.00 61.75 62.61 6,314 +0.21(+0.33%)
May 07, 2018 61.52 63.18 60.66 62.40 3,585 -0.64(-1.02%)
May 04, 2018 65.00 65.00 62.70 63.04 3,409 -2.29(-3.50%)
May 03, 2018 65.91 65.91 65.33 65.33 675 -0.04(-0.07%)
May 02, 2018 67.04 67.04 65.17 65.37 2,646 -0.74(-1.12%)
May 01, 2018 66.00 67.00 65.75 66.11 2,130 +0.44(+0.67%)
Apr 30, 2018 65.00 65.67 63.04 65.67 1,879 +0.59(+0.91%)
Apr 27, 2018 66.02 66.02 64.96 65.08 1,158 +1.09(+1.71%)
Apr 26, 2018 63.84 63.99 63.84 63.99 1,322 -3.19(-4.75%)
Apr 25, 2018 66.07 67.50 65.50 67.18 2,868 +1.16(+1.76%)
Apr 24, 2018 64.22 66.34 64.22 66.02 5,279 +1.79(+2.79%)
Apr 23, 2018 66.96 67.37 63.55 64.22 3,691 -1.28(-1.95%)
Apr 20, 2018 65.76 66.50 65.13 65.50 2,403 +0.57(+0.88%)
Apr 19, 2018 64.24 65.50 63.80 64.93 4,869 +0.14(+0.21%)
Apr 18, 2018 66.00 66.84 64.46 64.79 14,087 -5.06(-7.24%)
Apr 17, 2018 69.84 70.18 69.67 69.85 3,000 +0.15(+0.22%)
Apr 16, 2018 68.92 69.70 68.52 69.70 2,987 +1.61(+2.36%)
Apr 13, 2018 68.26 68.26 67.00 68.09 5,429 +0.10(+0.15%)
Apr 12, 2018 69.18 69.64 67.66 67.99 2,935 -1.19(-1.72%)
Apr 11, 2018 70.27 70.38 67.65 69.18 15,620 -1.99(-2.80%)
Apr 10, 2018 73.50 73.50 70.75 71.17 16,872 -4.27(-5.66%)
Apr 09, 2018 75.54 75.54 75.00 75.44 1,526 -2.38(-3.06%)
Apr 06, 2018 75.63 78.05 75.52 77.82 24,263 +3.45(+4.64%)
Apr 05, 2018 74.75 75.66 74.36 74.37 5,550 -0.28(-0.38%)
Apr 04, 2018 77.72 78.00 74.65 74.65 13,251 +0.21(+0.28%)
Apr 03, 2018 76.30 76.30 74.44 74.44 3,879 -1.01(-1.33%)
Apr 02, 2018 74.00 76.00 74.00 75.45 7,000 +1.95(+2.65%)
Mar 29, 2018 73.50 73.50 73.50 0 -0.70(-0.94%)
Mar 28, 2018 74.15 75.99 72.26 74.20 5,079 +0.64(+0.87%)
Mar 27, 2018 70.62 74.32 70.62 73.56 6,274 +2.84(+4.02%)
Mar 26, 2018 70.77 72.00 70.65 70.72 4,531 +0.07(+0.10%)
Mar 23, 2018 72.72 72.72 70.50 70.65 13,385 -3.40(-4.59%)
Mar 22, 2018 73.72 74.50 73.60 74.05 7,575 +1.75(+2.42%)
Mar 21, 2018 74.38 75.01 71.60 72.30 34,677 -3.45(-4.55%)
Mar 20, 2018 76.48 77.00 75.20 75.75 9,287 -3.16(-4.01%)
Mar 16, 2018 78.91 78.91 78.91 87 -2.29(-2.81%)
Mar 15, 2018 81.20 81.20 81.20 81.20 1,352 -0.95(-1.15%)
Mar 14, 2018 82.50 83.64 81.91 82.15 2,417 -0.35(-0.43%)
Mar 13, 2018 82.29 83.88 82.29 82.50 1,663 +0.70(+0.86%)
Mar 12, 2018 80.96 82.05 80.96 81.80 7,238 +2.19(+2.75%)
Mar 09, 2018 81.96 82.50 79.61 79.61 4,618 -4.89(-5.79%)
Mar 08, 2018 83.29 84.50 82.90 84.50 3,085 +2.90(+3.55%)
Mar 07, 2018 78.78 82.94 78.78 81.60 8,546 +3.19(+4.07%)
Mar 06, 2018 78.58 78.58 78.41 78.41 417 +0.02(+0.03%)
Mar 05, 2018 80.32 80.32 78.39 78.39 1,032 -2.92(-3.59%)
Mar 02, 2018 83.97 84.49 81.02 81.31 2,995 -1.69(-2.04%)
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.