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 (%)
Dec 31, 2010 56.75 56.79 52.38 53.35 467,087 -2.87(-5.11%)
Dec 30, 2010 55.21 56.87 54.79 56.22 456,013 +2.37(+4.40%)
Dec 29, 2010 53.42 53.89 53.30 53.85 130,202 +0.27(+0.50%)
Dec 28, 2010 53.38 54.04 53.17 53.58 195,979 -0.62(-1.14%)
Dec 27, 2010 53.94 54.61 53.58 54.20 209,230 +0.95(+1.78%)
Dec 23, 2010 54.65 54.66 53.00 53.25 340,021 -1.30(-2.37%)
Dec 22, 2010 55.00 55.22 54.25 54.55 310,466 -1.30(-2.32%)
Dec 21, 2010 56.30 56.64 55.50 55.84 249,114 -0.85(-1.50%)
Dec 20, 2010 57.26 58.85 56.12 56.69 233,958 -0.82(-1.43%)
Dec 17, 2010 57.60 57.87 56.67 57.51 198,211 -0.12(-0.21%)
Dec 16, 2010 56.94 57.88 56.66 57.63 194,622 +0.85(+1.49%)
Dec 15, 2010 58.36 58.47 55.95 56.78 296,020 -0.41(-0.72%)
Dec 14, 2010 57.44 57.91 56.28 57.19 211,729 -0.11(-0.18%)
Dec 13, 2010 55.99 57.83 55.53 57.30 271,817 -0.67(-1.15%)
Dec 10, 2010 56.98 59.00 56.80 57.97 257,060 +0.89(+1.55%)
Dec 09, 2010 56.96 58.11 56.19 57.08 345,857 +0.12(+0.21%)
Dec 08, 2010 56.89 58.65 56.25 56.96 353,366 -0.54(-0.94%)
Dec 07, 2010 54.38 57.53 54.31 57.50 377,900 +1.38(+2.46%)
Dec 06, 2010 55.99 56.85 55.35 56.12 216,290 +0.29(+0.53%)
Dec 03, 2010 58.24 58.41 55.60 55.83 471,326 -1.95(-3.38%)
Dec 02, 2010 60.01 60.16 57.62 57.78 423,004 -2.02(-3.38%)
Dec 01, 2010 61.50 61.93 59.43 59.80 373,982 -3.95(-6.20%)
Nov 30, 2010 62.70 63.81 61.30 63.75 250,038 +2.72(+4.46%)
Nov 29, 2010 63.18 64.53 60.90 61.03 394,241 -3.12(-4.86%)
Nov 26, 2010 64.86 65.00 64.10 64.15 85,684 +0.36(+0.56%)
Nov 24, 2010 67.68 63.79 63.79 63.79 316,306 -4.11(-6.05%)
Nov 23, 2010 68.88 69.50 67.21 67.90 268,229 +0.26(+0.38%)
Nov 22, 2010 67.79 69.27 67.36 67.64 198,319 +0.65(+0.97%)
Nov 19, 2010 67.22 68.50 66.86 66.99 168,601 +1.04(+1.58%)
Nov 18, 2010 66.72 67.40 65.70 65.95 135,604 -2.86(-4.15%)
Nov 17, 2010 66.64 69.30 65.59 68.81 403,267 +2.81(+4.26%)
Nov 16, 2010 63.70 66.17 63.58 66.00 475,144 +5.40(+8.90%)
Nov 15, 2010 60.72 62.34 60.54 60.60 108,152 -1.55(-2.49%)
Nov 12, 2010 59.19 62.23 58.65 62.15 738,549 +5.10(+8.95%)
Nov 11, 2010 56.80 57.28 56.35 57.05 216,267 +0.76(+1.34%)
Nov 10, 2010 57.93 58.78 56.29 56.29 647,346 -3.62(-6.04%)
Nov 09, 2010 57.30 60.45 57.10 59.91 466,103 +1.78(+3.07%)
Nov 08, 2010 58.54 59.60 57.75 58.12 392,197 +0.33(+0.56%)
Nov 05, 2010 58.69 59.67 57.80 57.80 298,244 -0.63(-1.08%)
Nov 04, 2010 58.96 59.83 58.25 58.43 516,478 -2.79(-4.55%)
Nov 03, 2010 62.30 63.48 60.69 61.22 435,471 -1.76(-2.79%)
Nov 02, 2010 63.02 63.51 62.35 62.98 267,536 -1.79(-2.76%)
Nov 01, 2010 63.44 65.02 63.22 64.76 407,008 -2.38(-3.55%)
Oct 29, 2010 66.65 68.45 66.31 67.14 174,620 +0.93(+1.40%)
Oct 28, 2010 65.20 66.91 65.19 66.22 126,658 +0.01(+0.02%)
Oct 27, 2010 66.67 68.58 65.96 66.20 281,539 +0.55(+0.85%)
Oct 25, 2010 64.55 67.00 64.00 65.65 247,431 -0.39(-0.59%)
Oct 22, 2010 67.32 68.36 66.04 66.04 247,576 -2.34(-3.42%)
Oct 21, 2010 66.36 69.33 65.38 68.38 243,032 +2.82(+4.30%)
Oct 20, 2010 69.03 69.03 65.15 65.56 253,370 -3.72(-5.36%)
Oct 19, 2010 67.01 69.50 65.77 69.28 607,631 +6.34(+10.07%)
Oct 18, 2010 65.55 65.91 62.85 62.94 235,518 -2.99(-4.54%)
Oct 15, 2010 63.85 67.11 63.62 65.93 271,637 +2.04(+3.19%)
Oct 14, 2010 63.62 64.59 61.83 63.89 277,910 +0.52(+0.81%)
Oct 13, 2010 63.64 63.95 62.50 63.38 179,457 -1.91(-2.92%)
Oct 12, 2010 64.64 66.30 64.50 65.28 192,738 +0.37(+0.57%)
Oct 11, 2010 64.63 65.02 63.70 64.91 114,865 +1.40(+2.20%)
Oct 08, 2010 63.51 65.73 63.14 63.51 246,905 -2.58(-3.90%)
Oct 07, 2010 61.68 66.54 61.66 66.09 1,950 +3.16(+5.02%)
Oct 06, 2010 63.55 64.09 61.39 62.93 398,867 -0.69(-1.08%)
Oct 05, 2010 64.46 65.05 63.27 63.62 1,000 -1.90(-2.89%)
Oct 04, 2010 65.00 66.07 64.29 65.51 355,507 +0.08(+0.12%)
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.