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 26, 2010 67.00 67.37 64.33 64.86 898,737 -3.18(-4.67%)
Feb 25, 2010 69.25 70.70 68.01 68.04 979,845 +3.84(+5.98%)
Feb 24, 2010 66.64 67.70 64.18 64.20 657,292 -2.93(-4.36%)
Feb 23, 2010 65.91 68.19 65.50 67.13 861,305 +2.89(+4.50%)
Feb 22, 2010 63.60 65.11 63.20 64.24 524,762 +0.27(+0.42%)
Feb 19, 2010 65.78 66.76 63.91 63.97 1,018,462 -1.70(-2.59%)
Feb 18, 2010 66.87 69.00 65.54 65.67 1,329,049 -3.30(-4.78%)
Feb 17, 2010 70.03 71.01 68.85 68.97 689,605 -0.72(-1.03%)
Feb 16, 2010 72.15 72.72 69.46 69.69 719,647 -6.25(-8.23%)
Feb 12, 2010 76.93 75.94 75.94 75.94 537,500 +1.99(+2.69%)
Feb 11, 2010 75.11 77.70 72.75 73.95 533,623 -1.53(-2.03%)
Feb 10, 2010 77.43 79.56 74.59 75.48 685,994 -1.22(-1.59%)
Feb 09, 2010 79.53 80.50 76.17 76.70 592,493 -4.90(-6.00%)
Feb 08, 2010 81.93 83.45 80.52 81.60 344,197 +0.59(+0.73%)
Feb 05, 2010 77.88 86.04 77.49 81.01 998,518 +2.51(+3.20%)
Feb 04, 2010 72.65 79.82 72.61 78.50 809,539 +8.29(+11.81%)
Feb 03, 2010 69.32 70.98 68.00 70.21 794,103 +0.94(+1.36%)
Feb 02, 2010 73.98 74.22 69.19 69.27 810,892 -5.21(-7.00%)
Feb 01, 2010 77.50 78.55 74.42 74.48 438,525 -4.59(-5.80%)
Jan 29, 2010 76.56 79.51 76.19 79.07 423,487 +1.81(+2.34%)
Jan 28, 2010 76.77 78.70 76.72 77.26 362,719 -0.27(-0.35%)
Jan 27, 2010 75.98 79.23 75.40 77.53 521,608 +1.36(+1.79%)
Jan 26, 2010 76.72 77.01 75.08 76.17 355,372 +1.10(+1.47%)
Jan 25, 2010 76.17 76.50 74.67 75.07 344,793 -1.60(-2.09%)
Jan 22, 2010 74.29 76.70 74.22 76.67 430,056 +3.10(+4.21%)
Jan 21, 2010 70.30 74.15 69.65 73.57 629,997 +2.24(+3.14%)
Jan 20, 2010 70.30 71.49 69.89 71.33 455,054 +3.46(+5.10%)
Jan 19, 2010 70.79 70.91 67.85 67.87 370,478 -1.84(-2.64%)
Jan 15, 2010 67.74 69.71 69.71 69.71 436,700 +2.32(+3.44%)
Jan 14, 2010 66.59 68.00 66.18 67.39 367,658 +0.60(+0.90%)
Jan 13, 2010 66.29 68.91 65.21 66.79 931,364 +1.45(+2.22%)
Jan 12, 2010 63.97 65.80 62.96 65.34 794,515 +3.12(+5.01%)
Jan 11, 2010 60.45 62.54 60.17 62.22 830,434 +1.05(+1.72%)
Jan 08, 2010 62.09 62.60 60.24 61.17 790,912 -0.42(-0.68%)
Jan 07, 2010 61.27 61.91 60.61 61.59 512,907 +0.71(+1.17%)
Jan 06, 2010 63.11 64.56 60.22 60.88 1,196,967 -1.88(-3.00%)
Jan 05, 2010 63.31 64.40 62.68 62.76 392,905 -0.65(-1.03%)
Jan 04, 2010 64.24 64.66 63.23 63.41 504,333 -3.49(-5.22%)
Dec 31, 2009 66.33 66.90 66.90 66.90 412,200 -0.30(-0.45%)
Dec 30, 2009 67.78 68.68 66.42 67.20 457,515 -1.03(-1.51%)
Dec 29, 2009 67.50 69.42 67.47 68.23 301,538 +0.04(+0.06%)
Dec 28, 2009 67.94 68.55 67.57 68.19 349,158 -2.36(-3.35%)
Dec 24, 2009 71.67 71.67 70.35 70.55 242,617 -1.52(-2.11%)
Dec 23, 2009 74.12 74.16 71.25 72.07 608,234 -4.07(-5.35%)
Dec 22, 2009 77.28 78.44 74.79 76.14 373,826 +0.57(+0.75%)
Dec 21, 2009 74.66 77.68 74.32 75.57 321,888 -0.31(-0.41%)
Dec 18, 2009 74.17 76.97 73.80 75.88 378,316 -0.87(-1.13%)
Dec 17, 2009 76.10 78.07 75.51 76.75 339,961 +1.35(+1.79%)
Dec 16, 2009 77.76 77.85 74.59 75.40 489,607 -3.07(-3.91%)
Dec 15, 2009 78.75 79.01 77.68 78.47 300,839 -1.10(-1.38%)
Dec 14, 2009 79.42 79.97 79.12 79.57 308,303 -0.31(-0.39%)
Dec 11, 2009 79.51 80.87 79.22 79.88 566,469 +0.64(+0.81%)
Dec 10, 2009 78.15 80.32 77.65 79.24 486,308 +0.70(+0.90%)
Dec 09, 2009 75.03 79.55 74.10 78.54 999,436 +3.36(+4.46%)
Dec 08, 2009 74.30 75.38 73.93 75.18 592,531 +2.22(+3.04%)
Dec 07, 2009 72.67 73.32 71.10 72.96 879,833 +2.56(+3.64%)
Dec 04, 2009 67.00 71.63 66.64 70.40 846,863 +0.75(+1.08%)
Dec 03, 2009 69.35 70.50 67.74 69.65 646,147 +1.08(+1.58%)
Dec 02, 2009 66.32 69.30 66.19 68.57 808,067 +2.59(+3.93%)
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.