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 (%)
Jan 31, 2017 111.86 112.94 110.44 112.10 9,156 -0.35(-0.31%)
Jan 30, 2017 111.46 112.25 111.46 112.45 5,960 +1.45(+1.31%)
Jan 27, 2017 110.40 112.50 110.40 111.00 5,433 +1.75(+1.60%)
Jan 26, 2017 111.00 111.00 108.51 109.25 12,548 -3.38(-3.00%)
Jan 25, 2017 112.00 113.22 110.60 112.63 13,276 +1.91(+1.73%)
Jan 24, 2017 110.64 110.83 108.85 110.72 5,242 -1.08(-0.97%)
Jan 23, 2017 112.00 112.93 111.43 111.80 15,384 +1.80(+1.64%)
Jan 20, 2017 109.00 110.25 108.50 110.00 3,040 -2.82(-2.50%)
Jan 19, 2017 112.71 113.93 112.01 112.82 3,780 -0.80(-0.70%)
Jan 18, 2017 112.74 113.80 111.75 113.62 9,648 +3.10(+2.80%)
Jan 17, 2017 107.02 110.52 107.00 110.52 3,625 +0.87(+0.79%)
Jan 13, 2017 109.65 109.65 109.65 0 +1.15(+1.06%)
Jan 12, 2017 106.93 108.50 106.00 108.50 4,974 -2.39(-2.16%)
Jan 11, 2017 113.06 114.20 108.20 110.89 8,361 -3.04(-2.67%)
Jan 10, 2017 109.88 114.18 109.88 113.93 10,961 +2.93(+2.64%)
Jan 09, 2017 107.28 111.00 107.28 111.00 5,089 +5.94(+5.65%)
Jan 06, 2017 104.99 106.20 103.40 105.06 4,298 +0.05(+0.05%)
Jan 05, 2017 104.75 108.09 103.75 105.01 4,267 -2.77(-2.57%)
Jan 04, 2017 109.00 109.98 106.61 107.78 3,901 -1.04(-0.95%)
Jan 03, 2017 101.00 110.69 100.70 108.82 20,478 +3.85(+3.67%)
Dec 30, 2016 104.97 104.97 104.97 0 -0.34(-0.33%)
Dec 29, 2016 105.04 106.30 103.52 105.31 12,353 +0.39(+0.37%)
Dec 28, 2016 104.44 104.92 103.00 104.92 7,576 +0.18(+0.17%)
Dec 27, 2016 107.03 107.34 104.50 104.75 20,471 -4.26(-3.91%)
Dec 23, 2016 109.01 109.01 109.01 0 -1.88(-1.70%)
Dec 22, 2016 108.82 110.89 107.60 110.89 8,177 +0.98(+0.89%)
Dec 21, 2016 106.81 111.00 106.11 109.91 7,207 +2.02(+1.87%)
Dec 20, 2016 106.48 108.14 105.72 107.89 6,378 -1.93(-1.76%)
Dec 19, 2016 108.66 110.50 108.30 109.82 4,170 +0.82(+0.75%)
Dec 16, 2016 110.92 110.98 108.30 109.00 13,072 -3.18(-2.83%)
Dec 15, 2016 114.94 115.01 110.27 112.18 6,937 +0.10(+0.09%)
Dec 14, 2016 108.06 112.82 105.00 112.08 16,697 +7.21(+6.87%)
Dec 13, 2016 104.80 106.65 103.89 104.87 6,589 -2.97(-2.75%)
Dec 12, 2016 101.48 107.84 100.28 107.84 18,599 -3.60(-3.23%)
Dec 09, 2016 110.25 111.81 109.81 111.44 10,803 -1.33(-1.18%)
Dec 08, 2016 115.90 115.90 112.33 112.77 9,916 -4.08(-3.49%)
Dec 07, 2016 114.73 117.88 114.57 116.85 25,942 +3.47(+3.06%)
Dec 06, 2016 115.03 115.47 112.10 113.38 28,189 +1.88(+1.69%)
Dec 05, 2016 106.86 112.10 106.50 111.50 23,596 +2.08(+1.90%)
Dec 02, 2016 109.46 111.00 108.10 109.42 21,344 -2.34(-2.09%)
Dec 01, 2016 111.67 112.56 107.80 111.76 30,778 -8.16(-6.80%)
Nov 30, 2016 125.58 125.58 116.00 119.92 48,735 -19.76(-14.15%)
Nov 29, 2016 140.36 141.80 138.27 139.68 45,476 +7.90(+6.00%)
Nov 28, 2016 131.00 132.00 128.00 131.78 6,199 -2.22(-1.66%)
Nov 25, 2016 129.34 135.21 129.34 134.00 8,574 +7.92(+6.28%)
Nov 23, 2016 126.08 126.08 126.08 0 -0.84(-0.66%)
Nov 22, 2016 124.30 131.01 123.75 126.92 31,803 +3.42(+2.77%)
Nov 21, 2016 127.22 128.08 123.32 123.50 14,641 -11.17(-8.29%)
Nov 18, 2016 135.88 138.60 134.67 134.67 4,179 -4.77(-3.42%)
Nov 17, 2016 131.08 139.44 131.08 139.44 12,544 +3.10(+2.27%)
Nov 16, 2016 134.57 136.67 131.00 136.34 15,472 +3.45(+2.60%)
Nov 15, 2016 139.56 139.56 132.23 132.89 42,582 -12.42(-8.55%)
Nov 14, 2016 149.34 151.50 145.31 145.31 15,498 -1.79(-1.22%)
Nov 11, 2016 144.47 148.09 144.47 147.10 29,534 +7.25(+5.19%)
Nov 10, 2016 137.50 140.00 137.50 139.85 4,170 +4.69(+3.47%)
Nov 09, 2016 137.79 139.37 133.00 135.16 9,387 -4.22(-3.03%)
Nov 08, 2016 140.00 141.00 137.65 139.38 3,930 +1.08(+0.78%)
Nov 07, 2016 140.46 142.00 138.00 138.30 18,011 -4.94(-3.45%)
Nov 04, 2016 142.64 145.29 139.30 143.24 28,922 +3.44(+2.46%)
Nov 03, 2016 136.55 141.33 136.01 139.80 26,133 +4.82(+3.57%)
Nov 02, 2016 133.20 138.00 132.65 134.98 24,224 +6.43(+5.00%)
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.