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 (%)
Aug 31, 2009 79.51 82.75 79.37 81.55 785,171 +6.64(+8.86%)
Aug 28, 2009 73.90 76.99 73.30 74.91 707,941 +0.06(+0.08%)
Aug 27, 2009 79.59 81.24 74.71 74.85 832,895 -2.99(-3.84%)
Aug 26, 2009 78.89 79.50 77.15 77.84 820,845 +0.92(+1.20%)
Aug 25, 2009 71.63 78.52 70.26 76.92 1,154,064 +4.48(+6.18%)
Aug 24, 2009 71.02 72.44 70.53 72.44 669,190 -0.31(-0.43%)
Aug 21, 2009 72.47 74.07 70.80 72.75 874,841 -2.05(-2.74%)
Aug 20, 2009 73.79 75.44 72.70 74.80 640,747 +1.64(+2.24%)
Aug 19, 2009 80.55 80.71 71.66 73.16 1,173,884 -5.51(-7.00%)
Aug 18, 2009 84.87 84.87 77.76 78.67 644,289 -7.22(-8.40%)
Aug 17, 2009 85.09 86.51 83.49 85.89 567,894 +4.30(+5.27%)
Aug 14, 2009 75.33 82.50 75.16 81.59 745,557 +7.07(+9.49%)
Aug 13, 2009 75.03 76.86 73.65 74.52 486,476 -1.85(-2.42%)
Aug 12, 2009 77.91 77.91 75.10 76.37 607,848 -1.88(-2.40%)
Aug 11, 2009 76.50 79.32 76.22 78.25 643,732 +3.70(+4.96%)
Aug 10, 2009 74.24 76.10 73.50 74.55 541,371 -0.12(-0.16%)
Aug 07, 2009 73.05 76.00 71.93 74.67 784,837 +1.77(+2.43%)
Aug 06, 2009 73.57 76.25 71.83 72.90 706,650 -0.10(-0.14%)
Aug 05, 2009 73.76 77.47 72.20 73.00 858,424 -1.20(-1.62%)
Aug 04, 2009 74.94 75.80 72.69 74.20 659,738 +0.08(+0.11%)
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.