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 (%)
Mar 31, 2020 153.11 155.71 152.28 155.00 1,961 -0.60(-0.39%)
Mar 30, 2020 157.45 158.84 155.23 155.60 6,208 +7.59(+5.13%)
Mar 27, 2020 150.59 153.00 148.00 148.00 2,500 +1.12(+0.76%)
Mar 26, 2020 147.00 149.90 142.61 146.89 3,095 +4.52(+3.18%)
Mar 25, 2020 144.44 144.44 139.69 142.37 2,527 -1.57(-1.09%)
Mar 24, 2020 141.86 145.99 141.86 143.94 2,837 -1.15(-0.79%)
Mar 23, 2020 149.38 150.00 145.09 145.09 3,433 +1.48(+1.03%)
Mar 20, 2020 138.36 148.99 138.36 143.61 5,000 +6.89(+5.04%)
Mar 19, 2020 146.32 147.00 134.68 136.72 2,906 -8.92(-6.13%)
Mar 18, 2020 143.57 155.32 140.85 145.65 14,636 +12.57(+9.45%)
Mar 17, 2020 126.41 133.07 126.41 133.07 4,394 +5.33(+4.17%)
Mar 16, 2020 127.30 129.10 123.01 127.74 11,122 +15.73(+14.04%)
Mar 13, 2020 114.00 118.66 112.01 112.01 4,400 -7.35(-6.16%)
Mar 12, 2020 122.00 122.00 116.56 119.36 10,019 +6.42(+5.69%)
Mar 11, 2020 111.37 114.00 111.37 112.94 2,120 +4.44(+4.09%)
Mar 10, 2020 110.06 114.00 107.48 108.50 13,946 -11.15(-9.32%)
Mar 09, 2020 114.59 121.65 107.69 119.65 24,365 +35.11(+41.53%)
Mar 06, 2020 76.00 87.18 76.00 84.54 14,900 +13.66(+19.28%)
Mar 05, 2020 66.74 71.50 66.74 70.88 2,256 +4.33(+6.51%)
Mar 04, 2020 63.88 67.00 63.86 66.55 4,586 +0.84(+1.28%)
Mar 03, 2020 65.90 66.87 65.61 65.71 2,332 -0.54(-0.82%)
Mar 02, 2020 71.00 71.00 66.25 66.25 6,079 -7.71(-10.42%)
Feb 28, 2020 74.00 76.85 72.86 73.96 7,000 +3.18(+4.50%)
Feb 27, 2020 70.42 72.53 68.87 70.78 15,734 +5.13(+7.81%)
Feb 26, 2020 63.17 66.75 63.17 65.65 14,696 +2.52(+4.00%)
Feb 25, 2020 60.94 64.00 60.94 63.13 8,634 +3.06(+5.10%)
Feb 24, 2020 62.48 62.48 59.45 60.06 6,211 +4.82(+8.72%)
Feb 21, 2020 56.25 56.96 55.25 55.25 600 +0.93(+1.71%)
Feb 20, 2020 54.86 55.00 53.36 54.32 644 -1.21(-2.18%)
Feb 19, 2020 55.04 56.04 55.00 55.53 874 -2.70(-4.63%)
Feb 18, 2020 59.70 59.70 58.00 58.23 5,060 +0.14(+0.24%)
Feb 14, 2020 58.10 58.30 57.00 58.09 3,000 -0.95(-1.61%)
Feb 13, 2020 59.74 59.74 58.27 59.04 1,396 -0.12(-0.20%)
Feb 12, 2020 58.38 60.00 58.38 59.16 2,083 -3.08(-4.95%)
Feb 11, 2020 61.07 63.08 60.92 62.24 1,464 -0.94(-1.49%)
Feb 10, 2020 62.00 63.53 62.00 63.18 10,335 +2.06(+3.38%)
Feb 07, 2020 61.03 61.50 60.47 61.12 900 +0.82(+1.35%)
Feb 06, 2020 61.02 61.39 60.30 60.30 541 +0.16(+0.26%)
Feb 05, 2020 60.00 61.00 59.00 60.14 3,069 -2.74(-4.36%)
Feb 04, 2020 60.73 63.68 60.73 62.88 7,991 +0.81(+1.30%)
Feb 03, 2020 60.00 62.60 60.00 62.07 5,265 +3.19(+5.42%)
Jan 31, 2020 57.97 59.94 57.91 58.88 7,100 +1.73(+3.03%)
Jan 30, 2020 58.00 58.68 57.15 57.15 3,466 +0.73(+1.30%)
Jan 29, 2020 55.07 56.42 55.07 56.42 1,055 +0.58(+1.04%)
Jan 28, 2020 56.50 56.50 55.84 55.84 347 -1.25(-2.20%)
Jan 27, 2020 57.98 57.98 56.00 57.09 7,260 +2.59(+4.76%)
Jan 24, 2020 54.99 55.59 54.32 54.50 6,200 +1.59(+3.00%)
Jan 23, 2020 53.10 54.13 52.91 52.91 11,963 +1.72(+3.36%)
Jan 22, 2020 50.75 51.58 49.76 51.19 4,598 +2.00(+4.07%)
Jan 21, 2020 49.35 49.47 49.19 49.19 2,031 +0.91(+1.89%)
Jan 17, 2020 48.71 48.94 48.28 48.28 400 -0.43(-0.89%)
Jan 16, 2020 48.71 48.71 48.71 48.71 651 -0.61(-1.24%)
Jan 15, 2020 49.89 50.25 49.32 49.32 8,543 +0.82(+1.69%)
Jan 14, 2020 48.96 48.96 48.16 48.50 500 -0.55(-1.13%)
Jan 13, 2020 48.50 49.50 47.41 49.05 4,324 +1.45(+3.04%)
Jan 10, 2020 48.48 48.48 47.54 47.61 1,100 +0.31(+0.66%)
Jan 09, 2020 48.00 48.64 47.30 47.30 5,606 +0.92(+1.99%)
Jan 08, 2020 45.12 48.59 44.50 46.37 11,918 +2.05(+4.62%)
Jan 07, 2020 44.20 44.81 44.20 44.33 1,424 -0.17(-0.39%)
Jan 06, 2020 43.01 46.29 43.01 44.50 2,174 +0.08(+0.17%)
Jan 03, 2020 43.43 44.88 42.25 44.42 24,400 -1.13(-2.47%)
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.