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 (%)
Mar 31, 2015 109.44 111.38 106.65 111.00 84,986 +3.98(+3.72%)
Mar 30, 2015 106.06 110.45 105.00 107.02 111,312 -0.55(-0.51%)
Mar 27, 2015 99.62 107.89 99.62 107.57 96,894 +11.10(+11.51%)
Mar 26, 2015 99.43 102.26 95.55 96.47 173,845 -8.96(-8.50%)
Mar 25, 2015 108.88 111.18 103.73 105.43 148,031 -5.87(-5.27%)
Mar 24, 2015 109.63 112.08 109.32 111.30 43,313 -0.35(-0.31%)
Mar 23, 2015 114.98 114.98 110.51 111.65 60,695 -3.56(-3.09%)
Mar 20, 2015 114.00 115.62 111.44 115.21 161,957 -3.60(-3.03%)
Mar 19, 2015 120.46 120.62 116.35 118.81 106,774 +6.97(+6.23%)
Mar 18, 2015 123.14 123.81 111.58 111.84 215,329 -8.48(-7.05%)
Mar 17, 2015 119.20 120.61 117.26 120.32 85,104 +4.18(+3.60%)
Mar 16, 2015 115.00 119.80 114.79 116.14 117,690 +4.95(+4.45%)
Mar 13, 2015 107.82 112.50 107.72 111.19 162,846 +6.48(+6.19%)
Mar 12, 2015 101.00 105.62 100.69 104.71 63,564 +3.79(+3.76%)
Mar 11, 2015 100.64 104.66 100.46 100.92 109,071 +1.09(+1.09%)
Mar 10, 2015 98.40 101.64 96.82 99.83 125,500 +4.37(+4.58%)
Mar 09, 2015 97.15 97.24 92.60 95.46 91,902 -0.81(-0.84%)
Mar 06, 2015 94.50 98.76 93.25 96.27 157,074 +4.72(+5.16%)
Mar 05, 2015 90.36 92.65 87.89 91.55 185,392 +2.85(+3.21%)
Mar 04, 2015 91.82 96.32 87.96 88.70 210,731 -5.15(-5.49%)
Mar 03, 2015 95.63 97.04 92.10 93.85 80,762 -1.87(-1.95%)
Mar 02, 2015 97.66 98.57 91.36 95.72 167,892 -1.98(-2.03%)
Feb 27, 2015 97.95 101.00 95.24 97.70 137,776 -1.17(-1.18%)
Feb 26, 2015 96.05 103.70 94.61 98.87 186,683 +6.95(+7.56%)
Feb 25, 2015 97.62 100.85 90.50 91.92 222,333 -7.06(-7.13%)
Feb 24, 2015 94.86 98.98 93.87 98.98 148,292 +0.84(+0.86%)
Feb 23, 2015 97.43 98.89 92.82 98.14 253,474 +6.37(+6.94%)
Feb 20, 2015 87.44 92.10 86.32 91.77 204,186 +4.57(+5.24%)
Feb 19, 2015 94.18 94.88 84.45 87.20 348,933 +1.89(+2.22%)
Feb 18, 2015 82.24 86.19 79.14 85.31 272,574 +5.91(+7.44%)
Feb 17, 2015 84.24 88.34 75.36 79.40 284,102 -1.91(-2.35%)
Feb 13, 2015 80.35 81.31 81.31 81.31 202,400 -5.12(-5.92%)
Feb 12, 2015 87.63 92.00 85.00 86.43 169,197 -7.12(-7.61%)
Feb 11, 2015 94.36 99.09 91.35 93.55 247,685 +4.33(+4.85%)
Feb 10, 2015 82.14 91.90 82.00 89.22 253,670 +8.98(+11.19%)
Feb 09, 2015 80.40 81.25 76.00 80.24 179,404 -3.14(-3.77%)
Feb 06, 2015 86.50 87.17 79.80 83.38 178,833 -5.01(-5.67%)
Feb 05, 2015 94.26 94.26 83.71 88.39 239,423 -7.71(-8.02%)
Feb 04, 2015 87.60 100.00 87.32 96.10 235,428 +14.40(+17.63%)
Feb 03, 2015 89.10 89.93 74.50 81.70 385,818 -10.93(-11.80%)
Feb 02, 2015 95.30 100.00 92.00 92.63 174,107 -8.72(-8.60%)
Jan 30, 2015 109.89 109.89 98.22 101.35 126,157 -8.66(-7.87%)
Jan 29, 2015 109.35 112.90 108.85 110.01 31,842 -1.23(-1.11%)
Jan 28, 2015 107.86 111.35 106.80 111.24 65,038 +5.54(+5.24%)
Jan 27, 2015 108.22 108.40 104.01 105.70 50,707 -2.71(-2.50%)
Jan 26, 2015 107.43 108.77 104.60 108.41 77,448 +1.04(+0.97%)
Jan 23, 2015 106.05 107.75 103.99 107.37 116,066 +3.26(+3.13%)
Jan 22, 2015 100.77 106.16 100.00 104.11 86,115 +2.86(+2.82%)
Jan 21, 2015 101.52 102.51 99.39 101.25 65,065 -2.38(-2.30%)
Jan 20, 2015 102.16 104.56 100.75 103.63 117,738 +6.71(+6.92%)
Jan 16, 2015 101.73 101.73 96.11 96.92 58,096 -6.83(-6.58%)
Jan 15, 2015 95.24 104.10 94.40 103.75 147,970 +6.45(+6.63%)
Jan 14, 2015 104.00 105.07 95.11 97.30 185,198 -5.47(-5.32%)
Jan 13, 2015 105.64 106.71 101.81 102.77 132,118 -1.46(-1.40%)
Jan 12, 2015 101.59 104.28 101.38 104.23 98,055 +7.14(+7.35%)
Jan 09, 2015 96.13 100.50 95.46 97.09 116,016 +1.83(+1.92%)
Jan 08, 2015 97.14 98.81 94.80 95.26 70,268 -1.24(-1.28%)
Jan 07, 2015 97.99 98.99 94.25 96.50 192,391 -2.71(-2.73%)
Jan 06, 2015 95.15 99.39 93.89 99.21 137,910 +6.21(+6.68%)
Jan 05, 2015 88.97 93.00 88.57 93.00 118,320 +9.12(+10.87%)
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.