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, 2017 154.70 155.82 150.34 150.34 10,145 -7.68(-4.86%)
Jun 29, 2017 156.49 158.02 154.79 158.02 4,231 -0.88(-0.55%)
Jun 28, 2017 161.31 162.32 158.36 158.90 6,564 -2.45(-1.52%)
Jun 27, 2017 164.32 164.32 160.70 161.35 5,464 -4.49(-2.71%)
Jun 26, 2017 169.00 169.37 165.47 165.84 5,058 -2.44(-1.45%)
Jun 23, 2017 170.20 170.20 167.67 168.28 1,313 -1.72(-1.01%)
Jun 22, 2017 169.12 170.00 167.07 170.00 2,545 -1.08(-0.63%)
Jun 21, 2017 165.37 173.13 163.67 171.08 3,707 +5.28(+3.18%)
Jun 20, 2017 165.96 168.13 165.66 165.80 6,253 +5.80(+3.63%)
Jun 19, 2017 156.50 160.00 156.13 160.00 7,598 +2.79(+1.77%)
Jun 16, 2017 156.93 157.74 156.82 157.21 3,708 -1.79(-1.13%)
Jun 15, 2017 158.44 159.15 157.84 159.00 7,772 +1.50(+0.95%)
Jun 14, 2017 149.20 157.80 149.20 157.50 5,557 +9.85(+6.67%)
Jun 13, 2017 149.98 150.81 147.43 147.65 1,267 -0.21(-0.14%)
Jun 12, 2017 147.66 148.31 146.58 147.86 1,038 -2.99(-1.98%)
Jun 09, 2017 151.85 151.85 150.02 150.85 7,055 -1.25(-0.82%)
Jun 08, 2017 153.41 153.41 149.99 152.10 5,483 +0.58(+0.38%)
Jun 07, 2017 141.62 151.52 141.62 151.52 10,165 +14.21(+10.35%)
Jun 06, 2017 143.09 143.70 137.31 137.31 15,296 -5.07(-3.56%)
Jun 05, 2017 144.42 145.00 142.38 142.38 5,693 +1.95(+1.39%)
Jun 02, 2017 141.24 143.50 138.80 140.43 6,038 +2.31(+1.67%)
Jun 01, 2017 136.94 138.12 133.53 138.12 6,841 +0.43(+0.31%)
May 31, 2017 137.11 139.71 136.60 137.69 11,238 +7.49(+5.75%)
May 30, 2017 132.74 133.52 130.00 130.20 4,253 +0.24(+0.19%)
May 26, 2017 133.88 134.50 129.96 129.96 4,088 -5.77(-4.25%)
May 25, 2017 123.99 136.50 122.26 135.73 36,513 +14.38(+11.85%)
May 24, 2017 120.72 122.78 119.90 121.35 7,736 +0.63(+0.52%)
May 23, 2017 122.43 122.44 120.51 120.72 14,296 -2.08(-1.69%)
May 22, 2017 123.23 123.30 121.87 122.80 3,585 -2.08(-1.67%)
May 19, 2017 126.11 126.11 124.61 124.88 5,336 -4.91(-3.78%)
May 18, 2017 130.60 130.60 129.79 129.79 747 -2.26(-1.71%)
May 17, 2017 131.73 132.05 130.05 132.05 5,835 -2.14(-1.59%)
May 16, 2017 130.71 134.19 130.71 134.19 3,958 +2.69(+2.05%)
May 15, 2017 129.50 132.10 129.36 131.50 4,827 -6.30(-4.57%)
May 12, 2017 137.33 139.50 137.33 137.80 5,779 +0.28(+0.21%)
May 11, 2017 136.78 137.85 136.30 137.52 4,727 -1.40(-1.01%)
May 10, 2017 144.29 144.44 138.47 138.92 13,116 -7.90(-5.38%)
May 09, 2017 146.00 149.00 146.00 146.82 7,512 -1.18(-0.80%)
May 08, 2017 145.06 148.00 143.84 148.00 2,396 +2.90(+2.00%)
May 05, 2017 150.09 150.09 144.13 145.10 6,560 -5.05(-3.36%)
May 04, 2017 142.77 150.15 142.77 150.15 35,970 +12.47(+9.06%)
May 03, 2017 137.28 140.00 137.28 137.68 10,236 -1.17(-0.84%)
May 02, 2017 132.18 140.00 132.18 138.85 13,802 +5.35(+4.01%)
May 01, 2017 132.90 133.50 132.90 133.50 429 +2.75(+2.10%)
Apr 28, 2017 129.41 131.63 129.35 130.75 2,926 -0.55(-0.42%)
Apr 27, 2017 132.90 134.81 131.30 131.30 6,222 +1.55(+1.19%)
Apr 26, 2017 130.68 130.68 125.49 129.75 5,334 +2.37(+1.86%)
Apr 25, 2017 130.75 131.59 127.38 127.38 4,488 -3.18(-2.43%)
Apr 24, 2017 129.50 131.00 129.09 130.56 4,090 +2.00(+1.56%)
Apr 21, 2017 124.00 130.00 124.00 128.56 7,201 +4.81(+3.89%)
Apr 20, 2017 122.46 123.75 122.39 123.75 5,514 +1.61(+1.32%)
Apr 19, 2017 112.66 123.04 112.66 122.14 16,645 +9.99(+8.91%)
Apr 18, 2017 113.07 114.02 112.00 112.15 4,338 +0.29(+0.26%)
Apr 17, 2017 110.56 112.47 110.22 111.86 5,039 +2.06(+1.88%)
Apr 13, 2017 109.20 110.93 109.00 109.80 3,102 -2.00(-1.79%)
Apr 12, 2017 108.76 111.80 108.00 111.80 14,827 +1.92(+1.75%)
Apr 11, 2017 111.50 111.89 109.00 109.88 7,981 -0.25(-0.23%)
Apr 10, 2017 111.86 112.78 110.13 110.13 15,518 -4.36(-3.81%)
Apr 07, 2017 115.56 115.65 114.34 114.49 6,406 -2.01(-1.73%)
Apr 06, 2017 117.00 117.40 116.01 116.50 3,091 -4.05(-3.36%)
Apr 05, 2017 117.20 120.55 115.98 120.55 11,452 +1.09(+0.91%)
Apr 04, 2017 122.00 122.00 119.19 119.46 6,760 -4.32(-3.49%)
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.