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 (%)
Dec 31, 2018 102.30 104.00 100.97 100.97 1,200 -2.08(-2.02%)
Dec 28, 2018 104.70 104.70 102.26 103.05 2,800 +0.67(+0.66%)
Dec 27, 2018 102.43 104.65 102.12 102.38 3,285 +4.08(+4.15%)
Dec 26, 2018 108.16 108.16 98.30 98.30 4,146 -9.17(-8.53%)
Dec 24, 2018 104.14 107.47 104.14 107.47 9,800 +4.23(+4.10%)
Dec 21, 2018 103.00 103.24 100.59 103.24 1,300 +2.36(+2.34%)
Dec 20, 2018 99.30 101.52 97.60 100.88 3,919 +4.72(+4.91%)
Dec 19, 2018 96.85 97.02 95.41 96.16 2,958 -2.99(-3.02%)
Dec 18, 2018 90.00 100.00 90.00 99.15 27,796 +9.70(+10.84%)
Dec 17, 2018 83.49 89.46 83.49 89.45 9,578 +6.10(+7.32%)
Dec 14, 2018 79.26 84.00 79.26 83.35 6,600 +6.20(+8.04%)
Dec 13, 2018 85.00 85.00 77.15 77.15 1,724 -6.04(-7.26%)
Dec 12, 2018 79.33 83.19 78.76 83.19 2,657 +1.43(+1.75%)
Dec 11, 2018 80.45 82.76 79.47 81.76 1,644 -2.57(-3.05%)
Dec 10, 2018 82.92 85.00 80.95 84.33 3,740 +5.36(+6.79%)
Dec 07, 2018 75.70 78.97 73.50 78.97 1,700 -2.14(-2.64%)
Dec 06, 2018 82.13 85.50 81.11 81.11 17,503 +4.06(+5.27%)
Dec 04, 2018 76.42 78.00 76.00 77.05 1,400 -2.12(-2.67%)
Dec 03, 2018 76.94 79.17 76.26 79.17 2,379 -5.97(-7.02%)
Nov 30, 2018 85.70 86.00 83.20 85.14 2,900 +2.26(+2.73%)
Nov 29, 2018 83.50 83.50 82.00 82.88 8,904 -1.71(-2.02%)
Nov 28, 2018 83.41 85.65 83.40 84.59 4,491 +2.35(+2.86%)
Nov 27, 2018 82.20 84.64 82.20 82.24 2,819 -0.51(-0.62%)
Nov 26, 2018 82.22 82.75 82.22 82.75 1,049 -0.40(-0.48%)
Nov 23, 2018 82.80 84.45 82.80 83.15 5,700 +4.46(+5.67%)
Nov 21, 2018 78.69 78.69 78.69 0 -0.81(-1.02%)
Nov 20, 2018 76.00 80.29 76.00 79.50 11,060 +6.42(+8.78%)
Nov 19, 2018 75.00 75.00 73.08 73.08 776 -0.08(-0.11%)
Nov 16, 2018 71.76 73.90 71.20 73.16 4,200 -0.70(-0.95%)
Nov 15, 2018 73.87 73.87 72.50 73.86 2,943 -0.14(-0.19%)
Nov 14, 2018 73.50 74.00 72.46 74.00 4,579 -2.40(-3.14%)
Nov 13, 2018 69.88 76.56 69.88 76.40 13,821 +6.62(+9.49%)
Nov 12, 2018 66.50 69.99 65.63 69.78 7,719 +2.03(+3.00%)
Nov 09, 2018 68.70 68.70 67.00 67.75 16,600 +1.16(+1.75%)
Nov 08, 2018 65.50 66.59 65.45 66.59 5,733 +2.00(+3.09%)
Nov 07, 2018 62.84 65.34 62.84 64.59 2,602 +0.89(+1.40%)
Nov 06, 2018 62.04 65.20 62.04 63.70 4,815 +1.20(+1.92%)
Nov 05, 2018 62.37 62.50 60.87 62.50 2,736 +0.50(+0.81%)
Nov 02, 2018 61.50 63.00 61.40 62.00 4,700 +0.63(+1.03%)
Nov 01, 2018 59.00 62.42 58.97 61.37 15,185 +2.90(+4.96%)
Oct 31, 2018 57.99 58.80 57.00 58.47 3,787 +1.27(+2.22%)
Oct 30, 2018 57.62 57.62 56.33 57.20 2,378 +1.95(+3.53%)
Oct 29, 2018 55.25 55.25 55.25 55.25 169 +0.00(+0.00%)
Oct 26, 2018 56.85 56.85 54.77 55.25 11,800 -0.33(-0.59%)
Oct 25, 2018 55.50 55.59 55.50 55.58 1,641 -1.12(-1.98%)
Oct 24, 2018 55.53 56.70 55.28 56.70 3,977 -0.10(-0.18%)
Oct 23, 2018 54.90 57.25 54.60 56.80 9,086 +4.05(+7.68%)
Oct 22, 2018 54.10 54.52 52.75 52.75 3,325 -0.22(-0.42%)
Oct 19, 2018 52.97 52.97 52.97 52.97 300 -0.49(-0.92%)
Oct 18, 2018 53.65 54.00 52.89 53.46 6,222 +1.29(+2.47%)
Oct 17, 2018 50.96 52.55 50.93 52.17 2,644 +2.43(+4.89%)
Oct 16, 2018 49.77 49.77 49.74 49.74 824 -0.45(-0.90%)
Oct 15, 2018 50.70 51.00 49.88 50.19 5,194 -1.31(-2.54%)
Oct 12, 2018 50.80 51.50 50.20 51.50 3,100 +0.25(+0.49%)
Oct 11, 2018 49.74 51.75 49.41 51.25 24,420 +2.74(+5.65%)
Oct 10, 2018 48.30 48.65 47.68 48.51 7,259 +2.19(+4.72%)
Oct 09, 2018 47.40 47.40 46.32 46.32 1,059 -0.31(-0.66%)
Oct 08, 2018 48.62 48.62 46.63 46.63 1,320 -0.88(-1.85%)
Oct 05, 2018 47.56 47.56 46.40 47.51 1,600 +0.76(+1.62%)
Oct 04, 2018 46.18 47.66 46.18 46.75 9,215 +0.57(+1.24%)
Oct 03, 2018 47.50 48.40 45.69 46.18 8,859 -1.68(-3.52%)
Oct 02, 2018 47.10 47.89 47.04 47.86 2,184 +0.37(+0.79%)
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.