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 (%)
Feb 28, 2018 77.16 81.00 77.16 81.00 4,985 +2.62(+3.34%)
Feb 27, 2018 75.51 78.10 75.51 78.38 1,767 +2.88(+3.81%)
Feb 26, 2018 77.23 77.23 75.00 75.50 1,893 -1.84(-2.38%)
Feb 23, 2018 80.10 80.10 76.24 77.34 11,574 -2.75(-3.44%)
Feb 22, 2018 80.09 4,770 -3.76(-4.48%)
Feb 21, 2018 82.98 83.85 82.50 83.85 1,253 +1.51(+1.83%)
Feb 20, 2018 80.60 82.34 80.42 82.34 7,718 +0.69(+0.85%)
Feb 16, 2018 81.65 81.65 81.65 0 -0.75(-0.91%)
Feb 15, 2018 84.29 85.56 82.13 82.40 7,612 -0.90(-1.08%)
Feb 14, 2018 88.33 88.37 83.07 83.30 9,343 -3.50(-4.03%)
Feb 13, 2018 86.80 86.80 3,439 -0.11(-0.12%)
Feb 12, 2018 86.40 87.35 84.49 86.91 21,310 -1.85(-2.08%)
Feb 09, 2018 85.80 90.77 85.08 88.76 20,582 +3.58(+4.20%)
Feb 08, 2018 83.10 85.20 82.50 85.18 12,738 +3.15(+3.84%)
Feb 07, 2018 84.00 79.35 82.03 16,583 +2.68(+3.38%)
Feb 06, 2018 80.72 80.72 77.84 79.35 14,745 +0.35(+0.44%)
Feb 05, 2018 77.20 79.43 76.90 79.00 11,678 +2.01(+2.61%)
Feb 02, 2018 76.00 78.49 75.30 76.99 4,871 +2.14(+2.86%)
Feb 01, 2018 76.20 77.00 74.78 74.85 5,214 -2.35(-3.04%)
Jan 31, 2018 78.43 79.70 77.20 77.20 7,676 -1.06(-1.35%)
Jan 30, 2018 78.28 79.37 77.66 78.26 5,878 +2.89(+3.83%)
Jan 29, 2018 75.20 76.19 74.90 75.37 2,423 +1.62(+2.20%)
Jan 26, 2018 74.24 74.24 73.05 73.75 1,756 -1.93(-2.55%)
Jan 25, 2018 72.70 76.07 72.70 75.68 5,990 +0.68(+0.91%)
Jan 24, 2018 76.91 77.22 73.60 75.00 24,645 -2.05(-2.66%)
Jan 23, 2018 78.20 78.58 77.05 77.05 9,017 -2.73(-3.43%)
Jan 22, 2018 80.90 81.06 78.35 79.78 8,267 +0.59(+0.75%)
Jan 19, 2018 79.74 80.54 79.19 79.19 4,034 +1.00(+1.27%)
Jan 18, 2018 78.05 78.25 78.04 78.19 1,071 +0.19(+0.25%)
Jan 17, 2018 78.85 79.79 78.00 78.00 7,973 -1.33(-1.68%)
Jan 16, 2018 78.96 79.33 78.96 79.33 11,682 +1.11(+1.42%)
Jan 12, 2018 78.22 78.22 78.22 0 -1.78(-2.23%)
Jan 11, 2018 79.80 80.00 77.60 80.00 12,889 -0.50(-0.62%)
Jan 10, 2018 80.48 80.50 8,517 -1.35(-1.65%)
Jan 09, 2018 84.50 84.63 81.50 81.85 10,357 -3.15(-3.71%)
Jan 08, 2018 85.25 85.44 85.00 85.00 4,126 -0.70(-0.82%)
Jan 05, 2018 84.93 86.70 84.93 85.70 1,970 +1.80(+2.15%)
Jan 04, 2018 84.50 85.20 83.64 83.90 4,343 -0.98(-1.16%)
Jan 03, 2018 86.52 87.44 84.58 84.88 10,328 -4.15(-4.66%)
Jan 02, 2018 88.87 89.49 88.87 89.03 1,379 +0.28(+0.32%)
Dec 29, 2017 88.75 88.75 88.75 0 -1.66(-1.84%)
Dec 28, 2017 90.57 90.91 90.20 90.41 2,292 -1.08(-1.18%)
Dec 27, 2017 91.45 91.49 90.60 91.49 3,383 +0.88(+0.97%)
Dec 26, 2017 94.00 94.00 90.10 90.61 5,963 -4.23(-4.46%)
Dec 22, 2017 96.48 97.04 94.50 94.84 4,074 -1.10(-1.15%)
Dec 21, 2017 96.50 96.50 95.47 95.94 1,944 +0.36(+0.38%)
Dec 20, 2017 96.84 96.84 95.50 95.58 1,167 -1.34(-1.38%)
Dec 19, 2017 96.92 96.92 96.92 96.92 503 -1.77(-1.80%)
Dec 18, 2017 98.10 98.69 98.10 98.69 695 +1.14(+1.17%)
Dec 15, 2017 97.44 98.18 97.29 97.55 2,436 -1.68(-1.69%)
Dec 14, 2017 101.80 101.80 98.50 99.23 2,567 -0.25(-0.25%)
Dec 13, 2017 98.75 100.00 98.75 99.48 10,715 +1.08(+1.10%)
Dec 12, 2017 96.99 99.00 96.62 98.40 2,391 +2.40(+2.50%)
Dec 11, 2017 96.20 97.02 96.00 96.00 3,470 -1.30(-1.34%)
Dec 08, 2017 96.89 98.24 96.88 97.30 2,279 -2.20(-2.21%)
Dec 07, 2017 100.73 100.73 99.50 99.50 2,293 -2.25(-2.21%)
Dec 06, 2017 99.00 102.23 99.00 101.75 6,434 +4.95(+5.11%)
Dec 05, 2017 97.22 97.42 96.80 96.80 890 -0.42(-0.43%)
Dec 04, 2017 97.50 95.01 97.22 2,112 +2.21(+2.33%)
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.