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 (%)
Jul 31, 2009 85.29 85.52 77.59 78.87 1,069,270 -4.97(-5.93%)
Jul 30, 2009 88.50 89.56 82.75 83.84 927,402 -7.96(-8.67%)
Jul 29, 2009 86.25 92.35 85.94 91.80 740,440 +8.99(+10.86%)
Jul 28, 2009 83.94 84.38 81.63 82.81 419,899 +2.14(+2.65%)
Jul 27, 2009 81.32 82.07 80.00 80.67 331,583 -0.39(-0.48%)
Jul 24, 2009 83.02 84.04 80.80 81.06 400 -1.80(-2.17%)
Jul 23, 2009 88.40 88.57 82.31 82.86 529,861 -3.70(-4.27%)
Jul 22, 2009 89.81 90.09 85.96 86.56 528,240 +0.32(+0.37%)
Jul 21, 2009 84.54 88.32 84.36 86.24 374,226 -0.42(-0.48%)
Jul 20, 2009 86.95 88.95 86.16 86.66 319,863 -2.21(-2.49%)
Jul 17, 2009 90.51 90.51 87.50 88.87 383,081 -2.75(-3.00%)
Jul 16, 2009 94.23 94.47 91.27 91.62 342,824 -0.30(-0.33%)
Jul 15, 2009 94.20 95.58 91.59 91.92 757,590 -5.43(-5.58%)
Jul 14, 2009 94.23 97.97 93.97 97.35 548,240 +1.11(+1.15%)
Jul 13, 2009 98.16 99.12 96.10 96.24 511,122 -0.20(-0.21%)
Jul 10, 2009 97.41 98.39 95.60 96.44 619,401 +1.67(+1.76%)
Jul 09, 2009 94.21 97.31 94.00 94.77 878,363 -0.61(-0.64%)
Jul 08, 2009 91.63 95.84 91.32 95.38 866,901 +4.61(+5.08%)
Jul 07, 2009 87.79 91.00 87.57 90.77 635,933 +3.73(+4.29%)
Jul 06, 2009 87.42 88.07 85.75 87.04 649,911 +5.29(+6.47%)
Jul 02, 2009 81.09 82.18 80.67 81.75 818,149 +5.43(+7.11%)
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.