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 (%)
Jun 29, 2012 55.77 56.32 51.91 52.52 471,388 -7.12(-11.94%)
Jun 28, 2012 58.28 61.11 58.18 59.64 297,402 +2.15(+3.74%)
Jun 27, 2012 57.75 58.20 56.95 57.49 214,186 -1.25(-2.13%)
Jun 26, 2012 58.74 59.87 58.41 58.74 328,485 +0.02(+0.03%)
Jun 25, 2012 59.12 60.20 58.66 58.72 234,585 +0.89(+1.54%)
Jun 22, 2012 59.47 59.75 57.59 57.83 153,676 -2.02(-3.38%)
Jun 21, 2012 57.18 60.22 56.97 59.85 476,302 +3.17(+5.59%)
Jun 20, 2012 53.35 57.00 53.31 56.68 373,416 +3.76(+7.11%)
Jun 19, 2012 52.80 53.53 52.56 52.92 143,659 -1.11(-2.06%)
Jun 18, 2012 54.96 55.27 53.20 54.03 131,276 +0.97(+1.83%)
Jun 15, 2012 53.11 53.68 52.67 53.06 100,394 +0.24(+0.45%)
Jun 14, 2012 54.47 54.91 52.61 52.82 169,507 -1.95(-3.56%)
Jun 13, 2012 54.98 55.14 53.18 54.77 176,291 +0.98(+1.82%)
Jun 12, 2012 54.06 54.66 53.44 53.79 103,151 -2.24(-4.00%)
Jun 11, 2012 52.34 56.09 52.33 56.03 209,050 +3.34(+6.34%)
Jun 08, 2012 54.56 54.67 52.34 52.69 172,267 -0.21(-0.40%)
Jun 07, 2012 49.71 53.17 49.62 52.90 179,734 +1.31(+2.54%)
Jun 06, 2012 51.79 52.16 50.13 51.59 251,485 -1.21(-2.29%)
Jun 05, 2012 53.28 53.35 52.60 52.80 127,074 +0.06(+0.11%)
Jun 04, 2012 54.07 54.41 52.63 52.74 287,370 -1.10(-2.04%)
Jun 01, 2012 53.00 55.02 52.45 53.84 512,542 +3.68(+7.34%)
May 31, 2012 49.37 50.56 49.30 50.16 417,532 +0.73(+1.48%)
May 30, 2012 48.44 49.53 48.43 49.43 276,936 +2.29(+4.86%)
May 29, 2012 46.63 47.52 46.17 47.14 158,693 +0.01(+0.02%)
May 25, 2012 47.21 47.28 46.89 47.13 151,310 +0.03(+0.06%)
May 24, 2012 47.04 47.54 46.65 47.10 242,241 -0.30(-0.63%)
May 23, 2012 46.80 48.17 46.71 47.40 451,772 +0.75(+1.61%)
May 22, 2012 45.88 46.86 45.70 46.65 232,884 +1.22(+2.69%)
May 21, 2012 46.33 46.47 45.36 45.43 299,006 -1.33(-2.84%)
May 18, 2012 45.93 46.77 45.66 46.76 315,690 +1.08(+2.36%)
May 17, 2012 45.01 45.94 44.89 45.68 208,570 +0.06(+0.13%)
May 16, 2012 45.33 45.81 44.55 45.62 325,924 +0.43(+0.95%)
May 15, 2012 44.22 45.30 43.93 45.19 201,791 +0.63(+1.41%)
May 14, 2012 44.45 44.71 43.95 44.56 220,337 +1.22(+2.81%)
May 11, 2012 43.35 43.42 42.42 43.34 232,130 +0.63(+1.48%)
May 10, 2012 42.23 42.85 42.06 42.71 118,933 -0.19(-0.44%)
May 09, 2012 43.45 43.80 42.65 42.90 250,335 +0.67(+1.59%)
May 08, 2012 42.53 43.57 42.20 42.23 371,728 +0.35(+0.84%)
May 07, 2012 42.28 42.92 41.72 41.88 383,772 +0.43(+1.04%)
May 04, 2012 40.44 42.15 40.16 41.45 783,915 +2.85(+7.39%)
May 03, 2012 36.65 38.72 37.06 38.60 653,109 +1.95(+5.31%)
May 02, 2012 36.44 36.96 36.31 36.65 281,808 +0.45(+1.24%)
May 01, 2012 37.14 37.14 35.91 36.20 360,786 -0.85(-2.29%)
Apr 30, 2012 37.56 37.69 36.80 37.05 201,499 -0.09(-0.24%)
Apr 27, 2012 37.30 37.62 36.93 37.14 193,201 -0.16(-0.43%)
Apr 26, 2012 37.48 37.61 37.00 37.30 162,148 -0.29(-0.77%)
Apr 25, 2012 37.76 38.28 37.23 37.59 286,676 -0.45(-1.18%)
Apr 24, 2012 37.65 38.29 37.60 38.04 226,774 -0.27(-0.70%)
Apr 23, 2012 38.89 39.23 38.29 38.31 203,584 +0.69(+1.83%)
Apr 20, 2012 37.37 38.11 37.19 37.62 178,107 -0.78(-2.03%)
Apr 19, 2012 38.29 39.00 38.13 38.40 141,203 +0.14(+0.37%)
Apr 18, 2012 37.50 38.63 37.33 38.26 303,456 +1.09(+2.93%)
Apr 17, 2012 36.77 37.28 36.66 37.17 278,129 -0.86(-2.26%)
Apr 16, 2012 38.14 38.89 37.83 38.03 247,397 -0.10(-0.26%)
Apr 13, 2012 37.91 38.30 37.78 38.13 159,482 +0.57(+1.52%)
Apr 12, 2012 38.08 38.13 37.17 37.56 219,972 -0.82(-2.14%)
Apr 11, 2012 38.99 39.23 37.96 38.38 391,123 -0.97(-2.47%)
Apr 10, 2012 38.60 39.67 38.04 39.35 321,027 +0.93(+2.42%)
Apr 09, 2012 39.24 39.58 38.32 38.42 256,168 +0.50(+1.32%)
Apr 05, 2012 38.88 38.96 37.74 37.92 326,879 -0.76(-1.96%)
Apr 04, 2012 38.13 39.40 37.94 38.68 664,155 +1.55(+4.17%)
Apr 03, 2012 36.51 37.54 36.40 37.13 209,292 +0.71(+1.95%)
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.