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 (%)
May 28, 2010 76.10 77.43 74.97 76.10 638,731 +0.72(+0.96%)
May 27, 2010 77.60 77.90 75.35 75.38 244,048 -4.82(-6.01%)
May 26, 2010 81.11 81.22 79.24 80.20 185,149 -1.97(-2.40%)
May 25, 2010 84.62 84.68 82.14 82.17 336,124 +0.84(+1.03%)
May 24, 2010 80.66 81.53 80.34 81.33 135,540 +0.24(+0.30%)
May 21, 2010 82.17 82.54 79.93 81.09 327,865 -0.36(-0.44%)
May 20, 2010 82.59 82.79 79.88 81.45 413,553 +3.68(+4.73%)
May 19, 2010 78.42 80.00 77.39 77.77 355,732 -0.06(-0.08%)
May 18, 2010 74.89 78.60 74.76 77.83 299,747 +1.14(+1.49%)
May 17, 2010 75.12 77.77 74.93 76.69 296,778 +2.53(+3.41%)
May 14, 2010 74.16 74.95 71.60 74.16 333,255 +3.61(+5.12%)
May 13, 2010 70.06 70.84 69.12 70.55 346,185 +1.85(+2.69%)
May 12, 2010 68.47 69.97 67.50 68.70 341,195 -0.08(-0.12%)
May 11, 2010 67.86 69.13 67.60 68.78 392 +1.21(+1.79%)
May 10, 2010 68.89 69.03 67.50 67.57 427,499 -2.66(-3.79%)
May 07, 2010 69.12 71.43 68.50 70.23 992,321 +1.67(+2.44%)
May 06, 2010 65.88 70.87 64.85 68.56 500 +3.86(+5.97%)
May 05, 2010 64.45 64.99 62.44 64.70 1,100,866 +3.55(+5.81%)
May 04, 2010 58.62 61.17 58.58 61.15 200 +4.67(+8.27%)
May 03, 2010 56.90 56.90 55.24 56.48 486,712 -0.31(-0.54%)
Apr 30, 2010 56.61 57.91 56.08 56.79 657,636 -0.87(-1.51%)
Apr 29, 2010 58.82 58.82 57.52 57.66 701,680 -3.08(-5.07%)
Apr 28, 2010 61.38 62.58 60.46 60.74 462,334 -1.66(-2.66%)
Apr 27, 2010 60.31 62.58 59.15 62.40 100 +2.81(+4.72%)
Apr 26, 2010 58.23 59.81 57.98 59.59 270,157 +1.61(+2.78%)
Apr 23, 2010 60.66 61.02 57.93 57.98 416,687 -1.84(-3.08%)
Apr 22, 2010 61.51 62.70 59.67 59.82 415,597 +0.00(+0.00%)
Apr 21, 2010 59.44 61.00 58.92 59.82 100 +0.07(+0.12%)
Apr 20, 2010 60.08 60.25 58.87 59.75 400 -0.62(-1.03%)
Apr 19, 2010 61.50 61.63 60.37 60.37 666,295 +1.52(+2.58%)
Apr 16, 2010 57.62 59.61 56.82 58.85 963,653 +3.14(+5.64%)
Apr 15, 2010 55.23 56.31 55.00 55.71 389,813 +0.13(+0.23%)
Apr 14, 2010 57.32 57.94 55.20 55.58 601,424 -2.50(-4.30%)
Apr 13, 2010 58.23 59.88 57.60 58.08 511,397 +0.18(+0.31%)
Apr 12, 2010 57.49 58.06 56.40 57.90 309,085 +0.66(+1.15%)
Apr 09, 2010 56.09 58.30 55.69 57.24 592,176 +0.72(+1.27%)
Apr 08, 2010 57.53 58.06 56.09 56.52 642,486 +0.26(+0.46%)
Apr 07, 2010 54.95 56.51 54.69 56.26 978,022 +1.37(+2.50%)
Apr 06, 2010 55.01 55.40 54.42 54.89 586,433 +0.12(+0.22%)
Apr 05, 2010 56.28 56.59 54.65 54.77 856,934 -2.43(-4.25%)
Apr 01, 2010 57.84 57.20 57.20 57.20 993,100 -2.70(-4.51%)
Mar 31, 2010 59.70 61.31 58.96 59.90 1,444,563 -1.38(-2.25%)
Mar 30, 2010 61.48 62.27 60.91 61.28 569,157 +0.03(+0.05%)
Mar 29, 2010 63.39 63.42 60.69 61.25 955,851 -3.75(-5.77%)
Mar 26, 2010 64.06 65.89 64.02 65.00 726,354 +0.24(+0.37%)
Mar 25, 2010 63.32 64.82 62.80 64.76 800,473 +0.20(+0.31%)
Mar 24, 2010 64.52 65.40 63.59 64.56 784,455 +2.43(+3.91%)
Mar 23, 2010 63.17 63.60 61.62 62.13 606,304 -0.48(-0.77%)
Mar 22, 2010 66.52 66.79 62.34 62.61 957,188 -1.12(-1.76%)
Mar 19, 2010 61.61 64.95 61.20 63.73 983,845 +2.41(+3.93%)
Mar 18, 2010 60.84 61.89 60.32 61.32 676,820 +0.93(+1.54%)
Mar 17, 2010 60.51 61.86 59.79 60.39 1,035,888 -1.51(-2.44%)
Mar 16, 2010 63.36 63.62 61.47 61.90 877,187 -3.03(-4.67%)
Mar 15, 2010 65.35 65.35 64.76 64.93 688,967 +2.18(+3.47%)
Mar 12, 2010 60.55 63.74 60.30 62.75 865,674 +1.68(+2.75%)
Mar 11, 2010 61.69 62.25 61.00 61.07 384,950 -0.47(-0.76%)
Mar 10, 2010 62.57 63.31 59.80 61.54 1,185,439 -0.96(-1.54%)
Mar 09, 2010 63.26 63.28 61.49 62.50 519,107 +0.90(+1.46%)
Mar 08, 2010 61.01 63.24 60.92 61.60 529,968 -0.09(-0.15%)
Mar 05, 2010 62.41 62.44 61.22 61.69 842,786 -2.13(-3.34%)
Mar 04, 2010 64.14 64.95 63.44 63.82 494,953 +0.67(+1.06%)
Mar 03, 2010 64.18 65.43 62.59 63.15 833,980 -1.88(-2.89%)
Mar 02, 2010 65.88 65.95 63.06 65.03 926,169 -1.53(-2.30%)
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.