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 (%)
Mar 30, 2012 37.70 38.12 37.25 37.92 268,167 +0.08(+0.21%)
Mar 29, 2012 36.56 38.55 36.43 37.84 338,071 +1.51(+4.17%)
Mar 28, 2012 36.39 36.88 36.30 36.33 358,063 +0.91(+2.56%)
Mar 27, 2012 35.19 35.66 34.92 35.42 131,347 +0.08(+0.23%)
Mar 26, 2012 35.46 35.58 35.24 35.34 74,765 -0.12(-0.34%)
Mar 23, 2012 36.29 36.57 34.60 35.46 283,581 -0.95(-2.61%)
Mar 22, 2012 36.83 37.01 36.35 36.41 287,402 +0.89(+2.51%)
Mar 21, 2012 35.75 35.89 34.98 35.52 156,443 -0.36(-1.00%)
Mar 20, 2012 35.31 36.24 35.27 35.88 273,788 +1.43(+4.15%)
Mar 19, 2012 34.62 34.80 34.30 34.45 250,603 -0.46(-1.32%)
Mar 16, 2012 35.92 36.08 34.89 34.91 141,093 -1.24(-3.43%)
Mar 15, 2012 35.94 37.14 35.80 36.15 357,311 +0.19(+0.53%)
Mar 14, 2012 35.53 36.26 35.15 35.96 188,990 +0.73(+2.07%)
Mar 13, 2012 35.68 35.91 34.86 35.23 70,315 -0.26(-0.74%)
Mar 12, 2012 35.70 36.10 35.37 35.49 75,592 +0.70(+2.02%)
Mar 09, 2012 35.25 35.36 34.38 34.79 128,281 -0.47(-1.33%)
Mar 08, 2012 35.49 35.82 34.98 35.26 109,929 -0.34(-0.96%)
Mar 07, 2012 36.63 36.78 35.40 35.60 175,302 -0.85(-2.33%)
Mar 06, 2012 36.48 36.66 35.96 36.45 339,163 +1.41(+4.02%)
Mar 05, 2012 35.08 35.70 35.00 35.04 196,200 -0.27(-0.76%)
Mar 02, 2012 34.49 35.85 34.44 35.31 396,114 +1.57(+4.65%)
Mar 01, 2012 34.74 35.28 32.79 33.74 626,325 -1.33(-3.79%)
Feb 29, 2012 35.33 36.90 34.83 35.07 515,763 -0.30(-0.85%)
Feb 28, 2012 34.17 35.65 33.63 35.37 267,107 +0.87(+2.52%)
Feb 27, 2012 33.79 34.86 33.15 34.50 421,250 +1.75(+5.34%)
Feb 24, 2012 33.66 34.30 32.64 32.75 682,451 -1.44(-4.21%)
Feb 23, 2012 35.99 36.40 34.10 34.19 501,665 -1.72(-4.79%)
Feb 22, 2012 36.12 36.21 35.37 35.91 297,865 -0.01(-0.03%)
Feb 21, 2012 36.90 37.12 35.61 35.92 550,156 -1.93(-5.10%)
Feb 17, 2012 37.89 38.45 37.76 37.85 475,542 -0.95(-2.45%)
Feb 16, 2012 39.36 39.56 38.54 38.80 196,361 -0.29(-0.74%)
Feb 15, 2012 39.33 39.73 39.06 39.09 225,219 -0.75(-1.88%)
Feb 14, 2012 39.33 40.52 39.23 39.84 441,473 -0.34(-0.85%)
Feb 13, 2012 40.53 41.25 39.94 40.18 342,308 -1.46(-3.51%)
Feb 10, 2012 42.60 42.73 41.61 41.64 186,960 +0.67(+1.64%)
Feb 09, 2012 40.83 41.28 40.62 40.97 187,676 -0.62(-1.49%)
Feb 08, 2012 40.87 42.30 40.70 41.59 237,584 -0.17(-0.41%)
Feb 07, 2012 43.67 43.68 41.50 41.76 280,618 -1.27(-2.95%)
Feb 06, 2012 43.14 43.50 42.69 43.03 78,457 +0.47(+1.10%)
Feb 03, 2012 43.31 43.65 42.43 42.56 242,820 -1.01(-2.32%)
Feb 02, 2012 43.52 44.59 43.20 43.57 320,535 +0.55(+1.28%)
Feb 01, 2012 41.40 43.08 41.15 43.02 271,019 +1.00(+2.38%)
Jan 31, 2012 39.83 42.50 39.82 42.02 580,943 +0.42(+1.01%)
Jan 30, 2012 41.79 42.04 41.13 41.60 251,952 +0.59(+1.44%)
Jan 27, 2012 41.09 41.43 40.22 41.01 213,845 +0.16(+0.39%)
Jan 26, 2012 39.64 41.33 39.60 40.85 327,324 -0.03(-0.07%)
Jan 25, 2012 42.06 42.78 40.41 40.88 281,112 -0.56(-1.35%)
Jan 24, 2012 42.11 42.15 41.22 41.44 194,561 +0.62(+1.52%)
Jan 23, 2012 41.67 41.69 40.56 40.82 295,860 -1.28(-3.04%)
Jan 20, 2012 41.32 42.35 41.29 42.10 360,803 +1.90(+4.73%)
Jan 19, 2012 39.34 40.58 39.25 40.20 193,616 +0.32(+0.80%)
Jan 18, 2012 39.73 40.70 39.50 39.88 364,532 -0.09(-0.23%)
Jan 17, 2012 40.39 40.96 39.87 39.97 299,003 -1.33(-3.22%)
Jan 13, 2012 41.92 42.46 41.24 41.30 434,681 -0.20(-0.48%)
Jan 12, 2012 38.85 41.80 38.09 41.50 704,170 +1.79(+4.51%)
Jan 11, 2012 39.31 40.08 38.86 39.71 268,913 +0.94(+2.43%)
Jan 10, 2012 38.29 38.82 37.99 38.77 336,788 -0.62(-1.58%)
Jan 09, 2012 39.29 40.45 39.28 39.39 305,771 +0.39(+1.00%)
Jan 06, 2012 38.73 39.82 38.72 39.00 295,479 -0.12(-0.31%)
Jan 05, 2012 38.50 39.27 37.73 39.12 472,456 +1.27(+3.36%)
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.