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 (%)
Jul 31, 2012 47.07 49.57 46.93 49.45 231,062 +2.34(+4.97%)
Jul 30, 2012 46.62 47.30 46.15 47.11 120,917 +0.68(+1.46%)
Jul 27, 2012 46.91 47.32 46.00 46.43 222,152 -0.79(-1.67%)
Jul 26, 2012 46.44 47.67 46.11 47.22 255,981 -0.69(-1.44%)
Jul 25, 2012 48.24 50.30 47.34 47.91 331,497 -0.17(-0.35%)
Jul 24, 2012 48.25 49.05 47.68 48.08 289,459 -0.41(-0.85%)
Jul 23, 2012 48.46 49.03 46.83 48.49 423,307 +3.88(+8.70%)
Jul 20, 2012 44.76 45.35 43.90 44.61 267,936 +1.41(+3.26%)
Jul 19, 2012 44.51 44.61 42.57 43.20 495,716 -3.09(-6.68%)
Jul 18, 2012 47.07 47.37 46.15 46.29 255,479 -1.05(-2.22%)
Jul 17, 2012 47.26 49.23 46.80 47.34 345,323 -0.78(-1.62%)
Jul 16, 2012 49.26 49.94 48.00 48.12 289,199 -1.47(-2.96%)
Jul 13, 2012 50.63 50.63 49.02 49.59 176,193 -1.66(-3.23%)
Jul 12, 2012 52.39 53.12 50.58 51.25 169,556 +0.41(+0.80%)
Jul 11, 2012 52.10 52.49 50.41 50.84 271,200 -2.54(-4.76%)
Jul 10, 2012 51.40 53.82 51.40 53.38 211,253 +2.01(+3.91%)
Jul 09, 2012 52.86 52.99 50.41 51.37 204,491 -1.86(-3.49%)
Jul 06, 2012 52.53 53.37 51.95 53.23 215,728 +3.38(+6.78%)
Jul 05, 2012 49.68 50.31 48.51 49.85 314,292 +0.98(+2.01%)
Jul 03, 2012 49.67 50.12 48.45 48.87 585,276 -4.93(-9.16%)
Jul 02, 2012 53.81 55.77 52.99 53.80 330,390 +1.28(+2.44%)
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%)
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.