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, 2017 123.50 124.10 121.10 121.71 3,576 -1.15(-0.94%)
Mar 30, 2017 125.46 125.46 122.85 122.87 6,055 -3.48(-2.76%)
Mar 29, 2017 128.31 128.31 126.35 126.35 6,668 -3.94(-3.02%)
Mar 28, 2017 131.36 131.36 129.15 130.29 4,675 -2.10(-1.59%)
Mar 27, 2017 135.00 135.01 132.38 132.39 7,135 +0.89(+0.68%)
Mar 24, 2017 132.75 133.50 131.40 131.50 9,395 -1.41(-1.06%)
Mar 23, 2017 133.45 133.50 132.75 132.91 5,486 +0.78(+0.59%)
Mar 22, 2017 133.00 135.50 130.56 132.13 11,970 +0.87(+0.66%)
Mar 21, 2017 128.83 132.00 128.01 131.25 17,154 +2.96(+2.31%)
Mar 20, 2017 129.98 130.00 127.90 128.29 11,032 +0.47(+0.37%)
Mar 17, 2017 127.20 128.30 125.84 127.82 3,823 +0.25(+0.20%)
Mar 16, 2017 126.21 128.19 126.21 127.57 3,157 +0.32(+0.25%)
Mar 15, 2017 129.65 129.92 127.11 127.25 23,491 -3.17(-2.43%)
Mar 14, 2017 131.34 132.50 130.42 130.42 12,899 +2.00(+1.56%)
Mar 13, 2017 129.80 129.87 128.10 128.42 8,462 -0.50(-0.39%)
Mar 10, 2017 124.60 129.25 124.60 128.92 33,476 +4.32(+3.47%)
Mar 09, 2017 124.96 128.73 123.95 124.60 28,160 +1.75(+1.43%)
Mar 08, 2017 114.85 123.22 113.34 122.85 19,666 +10.07(+8.93%)
Mar 07, 2017 111.14 112.85 111.14 112.78 4,127 +0.38(+0.34%)
Mar 06, 2017 111.84 112.90 111.76 112.40 2,644 +1.10(+0.99%)
Mar 03, 2017 112.85 112.85 111.20 111.30 3,506 -1.81(-1.60%)
Mar 02, 2017 113.04 114.00 112.48 113.11 12,816 +2.34(+2.11%)
Mar 01, 2017 109.36 111.11 109.00 110.77 2,870 +0.12(+0.11%)
Feb 28, 2017 111.35 112.76 110.65 110.65 7,796 +1.38(+1.26%)
Feb 27, 2017 107.93 109.47 107.93 109.27 2,625 -0.23(-0.21%)
Feb 24, 2017 108.99 109.94 108.99 109.50 2,248 +0.56(+0.51%)
Feb 23, 2017 107.86 109.56 107.30 108.94 9,844 -1.46(-1.32%)
Feb 22, 2017 111.00 111.60 110.40 110.40 6,350 +1.37(+1.26%)
Feb 21, 2017 107.00 109.03 107.00 109.03 15,630 -1.39(-1.26%)
Feb 17, 2017 110.42 110.42 110.42 0 -0.49(-0.44%)
Feb 16, 2017 109.50 112.74 109.50 110.91 3,433 +0.34(+0.31%)
Feb 15, 2017 111.64 111.64 109.45 110.57 2,856 +0.00(+0.00%)
Feb 14, 2017 109.43 110.59 109.05 110.57 2,948 -1.02(-0.91%)
Feb 13, 2017 111.90 111.90 110.51 111.59 5,562 +2.99(+2.75%)
Feb 10, 2017 108.54 108.97 107.82 108.60 10,534 -2.98(-2.67%)
Feb 09, 2017 111.25 111.69 111.00 111.58 3,539 -1.69(-1.49%)
Feb 08, 2017 114.60 115.94 111.32 113.26 21,625 +0.48(+0.42%)
Feb 07, 2017 113.37 114.25 112.79 112.79 10,539 +2.31(+2.09%)
Feb 06, 2017 108.75 110.90 108.75 110.48 2,938 +2.03(+1.87%)
Feb 03, 2017 107.65 108.45 106.50 108.45 3,024 +0.45(+0.42%)
Feb 02, 2017 108.18 108.85 106.00 108.00 17,434 -1.72(-1.57%)
Feb 01, 2017 111.00 111.93 108.75 109.72 7,760 -2.38(-2.12%)
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%)
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.