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 (%)
Sep 28, 2018 49.30 49.38 48.66 49.30 4,900 -1.58(-3.11%)
Sep 27, 2018 50.88 50.88 50.88 50.88 243 +0.09(+0.18%)
Sep 26, 2018 51.10 51.88 50.41 50.79 3,935 -0.44(-0.86%)
Sep 25, 2018 49.70 51.23 49.70 51.23 1,424 +0.02(+0.04%)
Sep 24, 2018 51.00 51.33 50.00 51.21 10,438 -1.73(-3.27%)
Sep 21, 2018 52.10 53.08 50.70 52.94 5,800 -0.54(-1.01%)
Sep 20, 2018 52.01 53.59 51.35 53.48 7,108 +1.29(+2.48%)
Sep 19, 2018 54.45 54.45 52.12 52.19 4,384 -2.01(-3.71%)
Sep 18, 2018 54.00 54.64 54.00 54.20 2,090 -1.36(-2.45%)
Sep 17, 2018 54.50 55.56 54.50 55.56 602 +0.00(+0.00%)
Sep 14, 2018 56.25 56.53 54.50 55.56 1,800 -0.54(-0.96%)
Sep 13, 2018 53.98 56.17 53.98 56.10 4,090 +3.35(+6.35%)
Sep 12, 2018 53.50 53.70 52.14 52.75 5,198 -1.71(-3.14%)
Sep 11, 2018 56.50 56.50 53.99 54.46 2,278 -2.69(-4.71%)
Sep 10, 2018 56.54 57.15 56.54 57.15 1,379 -0.27(-0.47%)
Sep 07, 2018 57.88 57.88 57.42 57.42 400 +0.92(+1.63%)
Sep 06, 2018 55.01 57.90 55.01 56.50 4,508 +1.49(+2.71%)
Sep 05, 2018 55.28 55.41 54.36 55.01 733 +0.06(+0.11%)
Sep 04, 2018 53.26 55.06 52.90 54.95 4,174 +1.18(+2.20%)
Aug 31, 2018 53.77 53.77 53.77 0 +0.04(+0.08%)
Aug 30, 2018 53.96 54.49 53.10 53.72 3,897 -0.78(-1.42%)
Aug 29, 2018 55.25 55.25 54.24 54.50 4,886 -1.37(-2.45%)
Aug 28, 2018 55.25 56.46 55.25 55.87 2,827 +0.87(+1.58%)
Aug 27, 2018 55.00 55.00 55.00 55.00 376 -1.53(-2.71%)
Aug 24, 2018 55.92 56.53 55.00 56.53 3,500 -0.47(-0.82%)
Aug 23, 2018 58.10 58.10 57.00 57.00 673 +0.00(+0.00%)
Aug 22, 2018 58.08 58.08 56.63 57.00 1,760 -3.34(-5.54%)
Aug 21, 2018 59.41 60.34 59.12 60.34 2,182 -0.61(-1.00%)
Aug 20, 2018 60.63 61.40 60.63 60.95 855 -0.31(-0.51%)
Aug 17, 2018 61.30 61.30 60.96 61.26 1,400 -0.62(-1.00%)
Aug 16, 2018 62.88 62.88 61.85 61.88 3,269 -0.78(-1.24%)
Aug 15, 2018 60.60 63.10 60.60 62.66 19,873 +5.27(+9.18%)
Aug 14, 2018 57.93 57.93 57.39 57.39 543 -1.38(-2.35%)
Aug 13, 2018 58.74 61.35 58.74 58.77 2,285 -0.05(-0.09%)
Aug 10, 2018 59.43 59.43 58.48 58.82 1,400 -0.98(-1.64%)
Aug 09, 2018 59.16 59.80 59.16 59.80 885 +0.16(+0.27%)
Aug 08, 2018 57.42 60.46 57.42 59.64 6,554 +3.44(+6.12%)
Aug 07, 2018 56.10 56.20 56.10 56.20 650 +0.10(+0.18%)
Aug 06, 2018 55.50 56.10 55.38 56.10 1,480 -1.88(-3.24%)
Aug 03, 2018 57.20 57.98 57.20 57.98 300 +1.41(+2.49%)
Aug 02, 2018 58.00 58.07 56.57 56.57 1,376 -2.08(-3.55%)
Aug 01, 2018 58.51 59.60 58.51 58.65 4,297 +1.72(+3.03%)
Jul 31, 2018 56.82 56.98 56.80 56.93 1,076 +0.47(+0.83%)
Jul 30, 2018 56.46 56.46 56.46 56.46 556 -0.18(-0.32%)
Jul 27, 2018 55.80 56.64 55.80 56.64 400 +0.80(+1.43%)
Jul 26, 2018 55.98 56.00 55.60 55.84 1,326 -0.89(-1.57%)
Jul 25, 2018 55.83 56.73 55.83 56.73 2,731 -0.56(-0.98%)
Jul 24, 2018 56.97 57.29 56.62 57.29 1,368 -0.96(-1.65%)
Jul 23, 2018 56.89 58.25 56.70 58.25 2,372 +0.08(+0.13%)
Jul 20, 2018 57.99 59.73 57.99 58.17 1,001 +0.76(+1.32%)
Jul 19, 2018 58.00 59.31 57.42 57.42 2,083 -0.89(-1.53%)
Jul 18, 2018 60.76 60.87 58.28 58.31 2,611 -2.08(-3.44%)
Jul 17, 2018 60.63 60.82 58.87 60.39 5,711 +1.12(+1.89%)
Jul 16, 2018 57.82 59.90 57.82 59.27 16,779 +3.55(+6.37%)
Jul 13, 2018 56.58 56.58 55.72 55.72 2,100 -0.63(-1.12%)
Jul 12, 2018 58.20 58.20 56.35 56.35 4,267 -1.64(-2.83%)
Jul 11, 2018 54.16 58.35 53.98 57.99 13,531 +4.97(+9.37%)
Jul 10, 2018 52.25 53.02 52.14 53.02 1,452 +0.00(+0.00%)
Jul 09, 2018 54.28 54.83 53.01 53.02 1,198 +0.01(+0.02%)
Jul 06, 2018 55.00 55.00 53.01 53.01 1,464 -1.97(-3.58%)
Jul 05, 2018 52.48 54.98 52.48 54.98 5,954 +1.42(+2.65%)
Jul 03, 2018 53.56 53.56 53.56 0 -0.34(-0.63%)
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.