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 29, 2018 73.50 73.50 73.50 0 -0.70(-0.94%)
Mar 28, 2018 74.15 75.99 72.26 74.20 5,079 +0.64(+0.87%)
Mar 27, 2018 70.62 74.32 70.62 73.56 6,274 +2.84(+4.02%)
Mar 26, 2018 70.77 72.00 70.65 70.72 4,531 +0.07(+0.10%)
Mar 23, 2018 72.72 72.72 70.50 70.65 13,385 -3.40(-4.59%)
Mar 22, 2018 73.72 74.50 73.60 74.05 7,575 +1.75(+2.42%)
Mar 21, 2018 74.38 75.01 71.60 72.30 34,677 -3.45(-4.55%)
Mar 20, 2018 76.48 77.00 75.20 75.75 9,287 -3.16(-4.01%)
Mar 16, 2018 78.91 78.91 78.91 87 -2.29(-2.81%)
Mar 15, 2018 81.20 81.20 81.20 81.20 1,352 -0.95(-1.15%)
Mar 14, 2018 82.50 83.64 81.91 82.15 2,417 -0.35(-0.43%)
Mar 13, 2018 82.29 83.88 82.29 82.50 1,663 +0.70(+0.86%)
Mar 12, 2018 80.96 82.05 80.96 81.80 7,238 +2.19(+2.75%)
Mar 09, 2018 81.96 82.50 79.61 79.61 4,618 -4.89(-5.79%)
Mar 08, 2018 83.29 84.50 82.90 84.50 3,085 +2.90(+3.55%)
Mar 07, 2018 78.78 82.94 78.78 81.60 8,546 +3.19(+4.07%)
Mar 06, 2018 78.58 78.58 78.41 78.41 417 +0.02(+0.03%)
Mar 05, 2018 80.32 80.32 78.39 78.39 1,032 -2.92(-3.59%)
Mar 02, 2018 83.97 84.49 81.02 81.31 2,995 -1.69(-2.04%)
Mar 01, 2018 83.26 84.00 81.46 83.00 4,164 +2.00(+2.47%)
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%)
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.