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 30, 2015 103.68 104.50 101.21 102.03 21,681 -1.31(-1.27%)
Sep 29, 2015 105.00 105.00 101.68 103.34 13,360 -2.66(-2.51%)
Sep 28, 2015 104.91 106.50 103.10 106.00 19,004 +3.76(+3.68%)
Sep 25, 2015 101.05 103.00 99.46 102.24 10,528 -1.46(-1.41%)
Sep 24, 2015 106.60 107.00 103.50 103.70 18,198 -1.38(-1.31%)
Sep 23, 2015 98.23 106.00 96.79 105.08 38,629 +5.08(+5.08%)
Sep 22, 2015 101.41 102.69 98.82 100.00 48,947 +1.01(+1.02%)
Sep 21, 2015 99.95 101.04 97.20 98.99 42,022 -4.32(-4.18%)
Sep 18, 2015 100.22 105.40 99.43 103.31 44,163 +6.82(+7.07%)
Sep 17, 2015 95.01 97.63 93.66 96.49 61,613 +1.22(+1.28%)
Sep 16, 2015 100.04 101.54 94.56 95.27 148,166 -8.53(-8.22%)
Sep 15, 2015 104.90 106.00 102.75 103.80 24,556 -2.19(-2.07%)
Sep 14, 2015 105.17 107.23 104.46 105.99 31,494 +2.83(+2.74%)
Sep 11, 2015 103.68 105.29 100.85 103.16 77,979 +3.30(+3.30%)
Sep 10, 2015 103.28 104.56 99.10 99.86 71,898 -4.34(-4.17%)
Sep 09, 2015 99.12 104.90 98.56 104.20 35,666 +5.53(+5.60%)
Sep 08, 2015 100.34 103.00 97.30 98.67 57,094 +0.24(+0.24%)
Sep 04, 2015 96.90 98.43 98.43 98.43 76,600 +2.97(+3.11%)
Sep 03, 2015 96.79 98.55 90.04 95.46 126,101 -2.79(-2.84%)
Sep 02, 2015 97.86 108.00 96.00 98.25 127,937 -3.09(-3.05%)
Sep 01, 2015 94.26 102.46 92.88 101.34 173,469 +11.82(+13.20%)
Aug 31, 2015 104.26 108.85 87.00 89.52 282,538 -12.44(-12.20%)
Aug 28, 2015 114.48 114.48 100.50 101.96 129,052 -10.98(-9.72%)
Aug 27, 2015 123.86 123.86 112.55 112.94 128,217 -14.33(-11.26%)
Aug 26, 2015 126.13 128.84 124.74 127.27 64,429 -0.45(-0.35%)
Aug 25, 2015 124.08 127.83 123.94 127.72 37,575 -2.87(-2.20%)
Aug 24, 2015 129.22 131.87 125.45 130.59 131,512 +8.81(+7.23%)
Aug 21, 2015 119.04 123.62 118.20 121.78 78,172 +1.70(+1.42%)
Aug 20, 2015 118.00 120.24 116.35 120.08 71,159 +0.59(+0.49%)
Aug 19, 2015 112.82 119.49 112.42 119.49 86,190 +7.36(+6.56%)
Aug 18, 2015 113.48 114.15 110.15 112.13 24,642 -1.76(-1.55%)
Aug 17, 2015 112.01 114.34 110.82 113.89 54,907 +1.24(+1.10%)
Aug 14, 2015 110.60 112.65 109.49 112.65 42,300 +0.94(+0.84%)
Aug 13, 2015 109.34 112.74 109.34 111.71 100,488 +4.49(+4.19%)
Aug 12, 2015 106.27 109.15 105.90 107.22 67,097 +0.48(+0.45%)
Aug 11, 2015 106.86 109.14 106.30 106.74 95,545 +4.68(+4.59%)
Aug 10, 2015 106.74 107.00 101.04 102.06 56,650 -4.15(-3.91%)
Aug 07, 2015 104.57 106.55 103.88 106.21 56,573 +3.44(+3.35%)
Aug 06, 2015 103.12 104.82 102.50 102.77 65,993 +1.94(+1.92%)
Aug 05, 2015 97.36 102.38 95.40 100.83 76,054 +2.23(+2.26%)
Aug 04, 2015 98.67 99.91 96.98 98.60 38,042 -1.50(-1.50%)
Aug 03, 2015 97.76 101.06 95.65 100.10 75,980 +5.85(+6.21%)
Jul 31, 2015 90.24 94.79 90.18 94.25 55,787 +3.89(+4.31%)
Jul 30, 2015 89.66 90.74 88.78 90.36 53,274 +0.90(+1.01%)
Jul 29, 2015 92.28 92.46 88.32 89.46 76,312 -2.59(-2.81%)
Jul 28, 2015 92.63 93.44 90.51 92.05 89,722 -1.52(-1.62%)
Jul 27, 2015 92.54 93.57 91.86 93.57 68,496 +2.49(+2.73%)
Jul 24, 2015 90.12 92.05 90.03 91.08 82,711 +0.87(+0.96%)
Jul 23, 2015 88.33 91.00 88.16 90.21 68,972 +1.22(+1.37%)
Jul 22, 2015 86.94 89.22 85.72 88.99 99,096 +3.84(+4.51%)
Jul 21, 2015 85.74 86.00 84.06 85.15 42,306 -1.44(-1.66%)
Jul 20, 2015 85.13 86.61 84.76 86.59 34,543 +1.92(+2.27%)
Jul 17, 2015 84.44 85.88 84.30 84.67 39,267 +0.45(+0.53%)
Jul 16, 2015 82.14 84.49 82.00 84.22 57,672 +1.16(+1.40%)
Jul 15, 2015 81.50 83.59 80.10 83.06 72,298 +3.17(+3.97%)
Jul 14, 2015 82.16 82.56 78.92 79.89 82,971 -1.44(-1.77%)
Jul 13, 2015 82.08 82.09 79.34 81.33 39,540 +1.22(+1.52%)
Jul 10, 2015 80.43 81.61 79.40 80.11 25,978 +0.08(+0.10%)
Jul 09, 2015 79.48 80.88 78.81 80.03 69,389 -2.19(-2.66%)
Jul 08, 2015 80.73 84.00 80.20 82.22 68,739 +2.54(+3.19%)
Jul 07, 2015 80.89 84.99 78.82 79.68 178,078 -0.31(-0.39%)
Jul 06, 2015 76.07 80.90 76.07 79.99 149,942 +7.99(+11.10%)
Jul 02, 2015 70.52 72.00 72.00 72.00 73,600 +1.01(+1.42%)
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.