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 (%)
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%)
Sep 01, 2017 144.00 144.00 140.51 140.51 1,982 -1.15(-0.81%)
Aug 31, 2017 144.03 144.03 140.22 141.66 4,333 -5.72(-3.88%)
Aug 30, 2017 147.00 147.67 144.50 147.38 15,221 +2.28(+1.57%)
Aug 29, 2017 144.95 148.00 144.95 145.10 3,932 +1.61(+1.12%)
Aug 28, 2017 139.68 146.00 139.68 143.49 10,503 +5.66(+4.10%)
Aug 25, 2017 139.59 139.59 137.83 137.83 1,304 -1.07(-0.77%)
Aug 24, 2017 138.50 141.54 138.50 138.90 7,447 +1.40(+1.02%)
Aug 23, 2017 138.39 138.39 137.50 137.50 687 -0.42(-0.30%)
Aug 22, 2017 138.04 138.68 136.94 137.92 2,792 -2.08(-1.49%)
Aug 21, 2017 135.00 140.00 134.52 140.00 2,516 +6.30(+4.71%)
Aug 18, 2017 141.63 141.63 133.25 133.70 5,762 -8.31(-5.85%)
Aug 17, 2017 143.78 143.78 141.40 142.01 5,357 -0.41(-0.29%)
Aug 16, 2017 138.10 142.50 137.90 142.42 8,595 +3.85(+2.78%)
Aug 15, 2017 140.87 141.00 138.57 138.57 4,910 -0.41(-0.29%)
Aug 14, 2017 132.00 139.30 132.00 138.98 5,483 +5.92(+4.45%)
Aug 11, 2017 135.51 135.67 132.87 133.05 3,448 +0.15(+0.12%)
Aug 10, 2017 127.28 133.10 127.00 132.90 1,721 +3.75(+2.91%)
Aug 09, 2017 129.72 131.54 129.15 129.15 1,067 -2.40(-1.82%)
Aug 08, 2017 130.27 131.54 129.45 131.54 1,854 +1.22(+0.94%)
Aug 07, 2017 130.42 133.20 130.32 130.32 1,286 +0.86(+0.67%)
Aug 04, 2017 131.55 132.00 129.29 129.46 2,939 -2.63(-1.99%)
Aug 03, 2017 128.22 132.22 127.58 132.09 7,695 +2.78(+2.15%)
Aug 02, 2017 130.72 133.14 129.02 129.31 20,501 -1.14(-0.87%)
Aug 01, 2017 128.00 134.43 128.00 130.45 8,975 +5.29(+4.22%)
Jul 31, 2017 130.00 131.71 124.94 125.16 14,835 -3.82(-2.96%)
Jul 28, 2017 131.38 131.58 128.40 128.98 9,784 -4.52(-3.39%)
Jul 27, 2017 133.34 135.85 132.03 133.50 4,678 -1.93(-1.43%)
Jul 26, 2017 137.88 138.81 134.80 135.43 8,824 -4.77(-3.40%)
Jul 25, 2017 144.01 145.00 140.20 140.20 8,916 -10.62(-7.04%)
Jul 24, 2017 151.12 151.56 150.07 150.82 10,272 -4.40(-2.83%)
Jul 21, 2017 149.16 155.22 149.16 155.22 2,054 +8.21(+5.59%)
Jul 20, 2017 141.22 147.00 141.22 147.00 1,169 +2.41(+1.66%)
Jul 19, 2017 147.00 147.00 144.10 144.59 2,315 -4.66(-3.12%)
Jul 18, 2017 147.15 149.64 147.04 149.25 8,384 -1.83(-1.21%)
Jul 17, 2017 148.72 151.44 147.71 151.08 3,068 +3.67(+2.49%)
Jul 14, 2017 148.70 150.69 147.33 147.41 4,261 -4.87(-3.19%)
Jul 13, 2017 153.79 153.79 149.94 152.28 2,200 -2.69(-1.73%)
Jul 12, 2017 151.18 155.25 149.51 154.97 3,145 -2.71(-1.72%)
Jul 11, 2017 162.48 162.48 157.67 157.67 1,794 -3.91(-2.42%)
Jul 10, 2017 164.59 164.59 160.00 161.58 4,922 -1.30(-0.80%)
Jul 07, 2017 160.06 165.50 160.06 162.88 4,933 +7.37(+4.74%)
Jul 06, 2017 152.18 156.03 149.00 155.51 6,013 -2.49(-1.58%)
Jul 05, 2017 147.70 158.00 147.70 158.00 9,535 +12.00(+8.22%)
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.