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 (%)
Feb 27, 2009 205.28 210.20 192.31 196.89 0 +2.09(+1.07%)
Feb 26, 2009 199.96 201.46 189.49 194.80 441,162 -17.79(-8.37%)
Feb 25, 2009 224.49 232.24 207.95 212.59 587,675 -18.64(-8.06%)
Feb 24, 2009 240.03 245.84 229.68 231.23 174,667 -12.88(-5.28%)
Feb 23, 2009 225.46 246.05 223.31 244.11 168,032 +13.39(+5.80%)
Feb 20, 2009 244.04 245.97 228.51 230.72 252,374 -2.56(-1.10%)
Feb 19, 2009 238.54 251.91 227.99 233.28 397,506 -17.28(-6.90%)
Feb 18, 2009 241.89 251.04 240.86 250.56 440,839 +7.76(+3.20%)
Feb 17, 2009 232.54 243.58 230.54 242.80 346,651 +27.41(+12.73%)
Feb 13, 2009 208.39 219.41 208.00 215.39 547,989 +5.40(+2.57%)
Feb 12, 2009 215.96 219.22 206.50 209.99 301,106 +0.83(+0.40%)
Feb 11, 2009 200.34 212.87 196.32 209.16 408,656 +10.62(+5.35%)
Feb 10, 2009 172.70 201.61 172.33 198.54 331,565 +14.40(+7.82%)
Feb 09, 2009 173.22 186.05 167.00 184.14 146,283 +0.89(+0.49%)
Feb 06, 2009 197.42 197.51 170.43 183.25 303,336 -1.03(-0.56%)
Feb 05, 2009 190.00 195.01 180.45 184.28 115,687 -6.88(-3.60%)
Feb 04, 2009 179.54 194.60 177.55 191.16 192,097 +6.73(+3.65%)
Feb 03, 2009 194.44 194.44 183.65 184.43 105,871 -6.04(-3.17%)
Feb 02, 2009 189.91 193.34 176.47 190.47 209,685 +10.57(+5.88%)
Jan 30, 2009 173.45 182.32 172.03 179.90 0 -0.38(-0.21%)
Jan 29, 2009 183.49 185.00 175.74 180.28 331,770 +4.87(+2.78%)
Jan 28, 2009 178.82 184.99 168.60 175.41 378,682 -1.91(-1.08%)
Jan 27, 2009 165.23 180.33 164.00 177.32 304,371 +20.28(+12.91%)
Jan 26, 2009 154.74 157.72 141.04 157.04 311,774 +1.45(+0.93%)
Jan 23, 2009 178.29 180.58 149.68 155.59 683,558 -17.45(-10.08%)
Jan 22, 2009 177.77 186.00 167.71 173.04 381,544 +6.69(+4.02%)
Jan 21, 2009 181.10 184.31 165.17 166.35 390,973 -17.95(-9.74%)
Jan 20, 2009 183.03 186.36 167.72 184.30 333,134 +9.57(+5.48%)
Jan 16, 2009 166.33 177.08 164.39 174.73 369,516 +1.95(+1.13%)
Jan 15, 2009 167.16 183.22 167.15 172.78 409,448 +8.22(+5.00%)
Jan 14, 2009 162.21 174.28 162.06 164.56 653,782 +4.13(+2.57%)
Jan 13, 2009 167.10 169.08 156.53 160.43 337,745 -8.02(-4.76%)
Jan 12, 2009 166.97 170.02 163.00 168.45 300,689 +12.35(+7.91%)
Jan 09, 2009 156.90 164.00 153.22 156.10 359,155 +8.10(+5.47%)
Jan 08, 2009 149.99 158.50 147.23 148.00 410,737 +1.63(+1.11%)
Jan 07, 2009 115.54 147.18 115.54 146.37 554,787 +34.51(+30.85%)
Jan 06, 2009 104.38 116.18 101.00 111.86 379,121 -1.05(-0.93%)
Jan 05, 2009 125.37 127.05 108.56 112.91 384,990 -13.30(-10.54%)
Jan 02, 2009 140.68 143.48 124.16 126.21 0 -19.82(-13.57%)
Jan 01, 2009 160.24 160.24 135.01 146.03 0 +0.00(+0.00%)
Dec 31, 2008 160.24 160.24 135.01 146.03 116,658 -8.85(-5.71%)
Dec 30, 2008 156.81 158.98 153.74 154.88 120,808 +2.76(+1.81%)
Dec 29, 2008 153.83 160.30 151.82 152.12 144,650 -8.18(-5.10%)
Dec 26, 2008 166.76 166.76 159.26 160.30 47,556 +0.00(+0.00%)
Dec 24, 2008 160.21 162.00 157.67 160.30 66,615 +4.71(+3.02%)
Dec 23, 2008 152.84 159.37 151.40 155.59 114,956 +2.58(+1.69%)
Dec 22, 2008 143.63 153.27 142.58 153.01 155,434 +10.81(+7.60%)
Dec 19, 2008 146.52 147.55 141.57 142.20 342,527 -1.86(-1.29%)
Dec 18, 2008 138.98 147.04 138.00 144.06 124,401 +9.32(+6.92%)
Dec 17, 2008 129.24 137.19 123.99 134.74 246,395 +6.85(+5.36%)
Dec 16, 2008 123.64 132.30 120.52 127.89 340,219 +1.68(+1.33%)
Dec 15, 2008 111.13 128.30 110.35 126.21 261,752 +6.32(+5.27%)
Dec 12, 2008 129.29 129.30 118.04 119.89 362,624 +1.83(+1.55%)
Dec 11, 2008 124.60 125.18 113.09 118.06 408,596 -12.60(-9.64%)
Dec 10, 2008 130.51 138.00 124.06 130.66 388,528 -5.54(-4.07%)
Dec 09, 2008 132.39 137.25 123.48 136.20 200,789 +7.17(+5.56%)
Dec 08, 2008 131.01 135.02 126.46 129.03 507,695 -9.19(-6.65%)
Dec 05, 2008 136.47 143.00 134.63 138.22 332,947 +4.54(+3.40%)
Dec 04, 2008 125.96 134.69 121.64 133.68 163,020 +10.93(+8.90%)
Dec 03, 2008 122.94 124.70 118.73 122.75 168,170 +2.32(+1.93%)
Dec 02, 2008 107.68 122.50 107.68 120.43 434,742 +6.13(+5.36%)
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.