Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2016 224.50 226.80 216.33 216.81 37,610 -10.15(-4.47%)
Feb 26, 2016 213.16 230.25 212.23 226.96 22,699 +1.06(+0.47%)
Feb 25, 2016 240.13 247.50 222.00 225.90 17,936 -8.99(-3.83%)
Feb 24, 2016 246.37 255.00 233.76 234.89 25,976 -4.31(-1.80%)
Feb 23, 2016 229.38 241.41 229.38 239.20 14,543 +16.50(+7.41%)
Feb 22, 2016 234.35 234.35 218.00 222.70 23,708 -15.71(-6.59%)
Feb 19, 2016 238.34 245.40 237.44 238.41 14,468 +6.01(+2.59%)
Feb 18, 2016 217.82 233.21 215.61 232.40 23,853 +5.45(+2.40%)
Feb 17, 2016 243.34 243.34 222.50 226.95 17,664 -20.05(-8.12%)
Feb 16, 2016 239.61 252.07 239.20 247.00 13,960 +0.26(+0.11%)
Feb 12, 2016 255.04 246.74 246.74 246.74 22,100 -13.78(-5.29%)
Feb 11, 2016 270.24 274.34 259.21 260.52 16,293 -3.22(-1.22%)
Feb 10, 2016 264.66 266.90 249.55 263.74 14,293 +6.74(+2.62%)
Feb 09, 2016 243.81 265.47 239.00 257.00 19,925 +18.98(+7.98%)
Feb 08, 2016 233.44 242.26 233.44 238.02 16,462 +10.90(+4.80%)
Feb 05, 2016 224.34 231.10 217.90 227.12 10,846 +6.02(+2.72%)
Feb 04, 2016 215.80 222.66 201.65 221.10 23,636 +8.59(+4.04%)
Feb 03, 2016 233.50 242.39 212.51 212.51 20,436 -30.69(-12.62%)
Feb 02, 2016 231.87 243.36 231.87 243.20 16,348 +18.08(+8.03%)
Feb 01, 2016 204.39 225.50 204.39 225.12 19,913 +26.68(+13.44%)
Jan 29, 2016 195.82 205.73 192.68 198.44 24,384 +0.98(+0.50%)
Jan 28, 2016 195.30 204.18 192.60 197.46 23,347 -15.50(-7.28%)
Jan 27, 2016 219.98 224.28 206.34 212.96 36,999 -5.50(-2.52%)
Jan 26, 2016 223.21 225.00 209.70 218.46 32,068 -12.18(-5.28%)
Jan 25, 2016 220.00 230.64 215.00 230.64 31,775 +20.68(+9.85%)
Jan 22, 2016 215.43 218.28 209.96 209.96 32,432 -21.17(-9.16%)
Jan 21, 2016 244.10 245.40 226.95 231.13 48,997 -9.47(-3.94%)
Jan 20, 2016 237.82 249.52 236.66 240.60 66,186 +8.45(+3.64%)
Jan 19, 2016 225.41 233.52 225.38 232.15 15,477 +8.36(+3.74%)
Jan 15, 2016 224.80 223.79 223.79 223.79 39,000 +12.04(+5.69%)
Jan 14, 2016 214.62 217.50 208.30 211.75 14,207 -4.19(-1.94%)
Jan 13, 2016 210.05 220.02 206.91 215.94 32,190 +3.03(+1.42%)
Jan 12, 2016 207.12 220.00 204.76 212.91 28,322 +2.55(+1.21%)
Jan 11, 2016 197.31 212.41 197.12 210.36 55,921 +14.88(+7.61%)
Jan 08, 2016 189.51 197.50 188.60 195.48 25,806 +4.18(+2.19%)
Jan 07, 2016 191.25 193.73 184.98 191.30 16,426 +5.63(+3.03%)
Jan 06, 2016 180.30 187.00 175.90 185.67 29,573 +15.17(+8.90%)
Jan 05, 2016 165.57 170.50 164.77 170.50 12,291 +9.75(+6.07%)
Jan 04, 2016 153.38 165.00 148.56 160.75 16,064 +2.63(+1.66%)
Dec 31, 2015 162.41 158.12 158.12 158.12 4,200 -3.38(-2.09%)
Dec 30, 2015 161.16 163.58 160.42 161.50 18,880 +6.90(+4.46%)
Dec 29, 2015 155.01 157.00 154.35 154.60 3,999 -7.12(-4.41%)
Dec 28, 2015 159.16 161.72 159.16 161.72 13,092 +8.12(+5.29%)
Dec 24, 2015 153.48 153.60 153.60 153.60 5,200 -0.56(-0.36%)
Dec 23, 2015 158.02 160.38 154.16 154.16 24,368 -9.22(-5.64%)
Dec 22, 2015 166.27 166.27 162.90 163.38 8,423 -3.67(-2.20%)
Dec 21, 2015 167.58 169.32 166.05 167.05 22,433 +1.05(+0.63%)
Dec 18, 2015 164.00 166.84 160.26 166.00 22,000 +0.38(+0.23%)
Dec 17, 2015 161.00 165.62 161.00 165.62 15,435 +5.12(+3.19%)
Dec 16, 2015 155.06 161.00 153.59 160.50 9,592 +9.04(+5.97%)
Dec 15, 2015 153.10 154.33 147.70 151.46 13,177 -5.98(-3.80%)
Dec 14, 2015 161.08 162.38 154.51 157.44 33,764 -2.10(-1.32%)
Dec 11, 2015 154.42 160.00 154.42 159.54 22,415 +6.44(+4.21%)
Dec 10, 2015 152.00 153.10 148.72 153.10 9,383 +3.38(+2.26%)
Dec 09, 2015 147.02 152.10 141.00 149.72 18,653 +1.87(+1.26%)
Dec 08, 2015 149.84 151.30 142.40 147.85 28,855 +1.45(+0.99%)
Dec 07, 2015 140.56 147.43 140.53 146.40 37,874 +12.42(+9.27%)
Dec 04, 2015 133.60 135.38 130.00 133.98 28,704 +6.48(+5.08%)
Dec 03, 2015 130.50 132.44 123.66 127.50 33,431 -5.42(-4.08%)
Dec 02, 2015 127.25 134.50 122.48 132.92 42,537 +9.11(+7.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.