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 (%)
Nov 30, 2009 70.95 71.26 66.28 67.58 958,806 -1.97(-2.83%)
Nov 27, 2009 73.66 73.86 69.20 69.55 590,688 +3.05(+4.59%)
Nov 25, 2009 69.71 70.59 66.15 66.50 734,529 -3.05(-4.39%)
Nov 24, 2009 67.45 70.39 67.45 69.55 859,763 +2.81(+4.21%)
Nov 23, 2009 64.15 67.73 63.02 66.74 657,709 +0.02(+0.03%)
Nov 20, 2009 67.87 68.31 66.39 66.72 734,034 +0.94(+1.43%)
Nov 19, 2009 63.17 66.98 63.17 65.78 836,605 +3.30(+5.28%)
Nov 18, 2009 62.00 64.18 61.38 62.48 862,818 -0.66(-1.05%)
Nov 17, 2009 64.34 64.80 62.27 63.14 758,708 -0.51(-0.80%)
Nov 16, 2009 67.04 67.20 62.81 63.65 901,669 -4.16(-6.13%)
Nov 13, 2009 68.19 69.23 66.67 67.81 740,346 +0.51(+0.76%)
Nov 12, 2009 64.59 67.62 63.87 67.30 997,998 +4.29(+6.81%)
Nov 11, 2009 62.18 64.25 61.65 63.01 626,983 -0.16(-0.25%)
Nov 10, 2009 62.37 65.36 60.84 63.17 907,832 +0.13(+0.21%)
Nov 09, 2009 63.52 63.75 61.41 63.04 841,895 -2.73(-4.15%)
Nov 06, 2009 65.05 67.35 63.50 65.77 1,050,293 +3.37(+5.40%)
Nov 05, 2009 61.81 62.81 60.89 62.40 525,675 +0.86(+1.40%)
Nov 04, 2009 61.31 62.55 59.89 61.54 990,256 -1.16(-1.85%)
Nov 03, 2009 66.91 67.22 62.14 62.70 1,065,784 -2.13(-3.29%)
Nov 02, 2009 67.14 67.50 64.10 64.83 847,956 -2.10(-3.14%)
Oct 30, 2009 61.77 67.19 61.04 66.93 1,707,788 +6.72(+11.16%)
Oct 29, 2009 63.39 63.84 59.11 60.21 1,349,876 -6.12(-9.23%)
Oct 28, 2009 62.93 66.55 62.05 66.33 1,378,175 +4.68(+7.59%)
Oct 27, 2009 62.91 65.06 60.68 61.65 1,118,414 -1.82(-2.87%)
Oct 26, 2009 58.30 64.64 56.55 63.47 1,302,971 +3.50(+5.84%)
Oct 23, 2009 58.27 60.33 57.78 59.97 875,546 +2.46(+4.28%)
Oct 22, 2009 58.35 60.35 57.11 57.51 1,120,865 -0.72(-1.24%)
Oct 21, 2009 63.70 63.90 55.59 58.23 1,968,006 -4.03(-6.47%)
Oct 20, 2009 63.75 63.86 61.03 62.26 946,735 +1.27(+2.08%)
Oct 19, 2009 63.00 63.39 60.09 60.99 1,000,520 -1.38(-2.21%)
Oct 16, 2009 64.68 66.23 62.00 62.37 1,149,979 -2.09(-3.24%)
Oct 15, 2009 69.53 70.42 63.69 64.46 1,712,236 -5.69(-8.11%)
Oct 14, 2009 70.87 71.08 69.75 70.15 978,878 -2.10(-2.91%)
Oct 13, 2009 73.05 74.86 71.96 72.25 1,183,912 -2.38(-3.19%)
Oct 12, 2009 73.69 75.00 73.46 74.63 690,639 -2.14(-2.79%)
Oct 09, 2009 78.08 79.85 76.60 76.77 1,137,741 -2.07(-2.63%)
Oct 08, 2009 83.31 83.66 76.32 78.84 1,019,801 -3.69(-4.47%)
Oct 07, 2009 79.41 84.64 78.89 82.53 867,987 +2.70(+3.38%)
Oct 06, 2009 80.13 81.00 77.83 79.83 587,741 -1.81(-2.22%)
Oct 05, 2009 84.55 86.67 80.15 81.64 555,398 -1.04(-1.26%)
Oct 02, 2009 84.43 84.86 81.63 82.68 809,006 +1.48(+1.82%)
Oct 01, 2009 81.06 84.15 79.74 81.20 1,022,807 -0.30(-0.37%)
Sep 30, 2009 88.38 90.84 80.58 81.50 1,685,808 -8.24(-9.18%)
Sep 29, 2009 90.48 91.67 88.44 89.74 604,832 +1.34(+1.52%)
Sep 28, 2009 91.24 91.38 87.87 88.40 375,280 -2.93(-3.21%)
Sep 25, 2009 91.65 92.55 89.28 91.33 612,114 +0.16(+0.18%)
Sep 24, 2009 87.24 92.34 86.77 91.17 983,778 +9.67(+11.87%)
Sep 23, 2009 78.67 86.21 78.67 81.50 1,191,745 +3.51(+4.50%)
Sep 22, 2009 78.34 80.00 77.60 77.99 508,848 -4.80(-5.80%)
Sep 21, 2009 81.68 83.81 81.40 82.79 635,748 +5.71(+7.41%)
Sep 18, 2009 75.65 77.46 75.21 77.08 410,444 +1.40(+1.85%)
Sep 17, 2009 76.46 76.67 74.01 75.68 460,538 -4.29(-5.37%)
Sep 16, 2009 79.09 80.14 75.51 79.97 598,542 +0.67(+0.85%)
Sep 15, 2009 82.39 84.55 78.70 79.30 493,345 -4.15(-4.97%)
Sep 14, 2009 84.27 84.50 82.36 83.45 386,704 +0.64(+0.77%)
Sep 11, 2009 75.58 84.09 75.18 82.81 643,560 +6.53(+8.56%)
Sep 10, 2009 78.40 79.26 75.85 76.28 563,716 -1.64(-2.10%)
Sep 09, 2009 77.57 78.70 75.41 77.92 524,137 -0.26(-0.33%)
Sep 08, 2009 79.90 81.43 77.16 78.18 704,944 -7.78(-9.05%)
Sep 04, 2009 86.47 87.30 84.69 85.96 527,280 +0.92(+1.08%)
Sep 03, 2009 84.18 86.29 83.60 85.04 435,301 -0.46(-0.54%)
Sep 02, 2009 86.13 87.66 84.00 85.50 563,477 +0.41(+0.48%)
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.