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 28, 2013 43.54 44.59 43.50 44.41 231,729 +0.80(+1.83%)
Feb 27, 2013 44.00 44.05 43.24 43.61 231,892 -0.20(-0.46%)
Feb 26, 2013 43.56 44.18 43.17 43.81 181,086 +0.63(+1.46%)
Feb 22, 2013 43.60 43.86 43.17 43.18 172,160 -0.37(-0.85%)
Feb 21, 2013 43.43 43.77 43.02 43.55 325,697 +1.58(+3.76%)
Feb 20, 2013 40.13 42.52 40.02 41.97 457,255 +1.77(+4.40%)
Feb 19, 2013 40.85 41.04 40.18 40.20 149,218 -0.49(-1.20%)
Feb 15, 2013 40.80 41.26 40.68 40.69 417,138 +1.18(+2.99%)
Feb 14, 2013 39.49 39.75 39.28 39.51 146,207 -0.18(-0.45%)
Feb 13, 2013 39.18 40.12 39.04 39.69 185,155 +0.19(+0.48%)
Feb 12, 2013 39.57 39.72 39.29 39.50 163,131 -0.34(-0.85%)
Feb 11, 2013 41.08 41.33 39.81 39.84 273,650 -0.98(-2.41%)
Feb 08, 2013 40.38 41.25 40.25 40.82 138,425 +0.02(+0.05%)
Feb 07, 2013 39.92 41.02 39.83 40.80 221,482 +0.79(+1.97%)
Feb 06, 2013 41.14 41.23 39.91 40.01 273,105 -0.60(-1.48%)
Feb 04, 2013 40.38 40.78 40.00 40.61 160,318 +1.21(+3.07%)
Feb 01, 2013 40.07 40.29 39.00 39.40 153,367 -0.08(-0.20%)
Jan 31, 2013 39.82 39.95 39.36 39.48 154,868 +0.48(+1.23%)
Jan 30, 2013 39.20 39.62 38.91 39.00 194,365 -0.53(-1.34%)
Jan 29, 2013 39.85 40.10 39.21 39.53 271,823 -0.97(-2.40%)
Jan 28, 2013 40.37 41.40 40.32 40.50 106,541 -0.42(-1.03%)
Jan 25, 2013 40.66 41.44 40.54 40.92 127,626 -0.03(-0.07%)
Jan 24, 2013 40.88 41.13 40.31 40.95 134,151 -0.35(-0.85%)
Jan 23, 2013 40.52 41.94 40.28 41.30 199,438 +1.01(+2.51%)
Jan 22, 2013 40.81 40.95 40.12 40.29 159,448 -0.63(-1.54%)
Jan 18, 2013 41.11 41.53 40.90 40.92 238,773 -0.27(-0.66%)
Jan 17, 2013 41.12 41.35 40.48 41.19 380,980 -1.09(-2.58%)
Jan 16, 2013 42.92 43.04 42.13 42.28 187,016 -0.68(-1.58%)
Jan 15, 2013 42.31 43.20 42.27 42.96 146,295 +0.69(+1.63%)
Jan 14, 2013 42.71 43.46 42.20 42.27 191,266 -0.52(-1.22%)
Jan 11, 2013 43.28 43.78 42.73 42.79 236,804 +0.19(+0.46%)
Jan 10, 2013 42.25 42.80 42.18 42.60 248,833 -0.69(-1.59%)
Jan 09, 2013 43.12 43.70 42.82 43.29 186,150 +0.16(+0.37%)
Jan 08, 2013 42.96 43.66 42.89 43.13 97,321 -0.06(-0.14%)
Jan 07, 2013 43.70 43.78 43.10 43.19 133,377 -0.22(-0.51%)
Jan 04, 2013 43.82 44.15 43.31 43.41 326,178 -0.34(-0.78%)
Jan 03, 2013 43.44 43.79 43.18 43.75 179,189 +0.23(+0.53%)
Jan 02, 2013 42.94 43.82 42.84 43.52 356,734 -1.17(-2.62%)
Dec 31, 2012 46.10 46.11 44.28 44.69 253,453 -0.95(-2.08%)
Dec 28, 2012 45.26 46.15 45.07 45.64 196,293 +0.38(+0.84%)
Dec 27, 2012 45.32 46.40 45.20 45.26 237,436 -0.13(-0.29%)
Dec 26, 2012 45.69 46.00 45.18 45.39 302,961 -2.63(-5.48%)
Dec 24, 2012 48.16 48.39 47.98 48.02 53,846 +0.31(+0.65%)
Dec 21, 2012 48.27 48.64 47.71 47.71 301,866 +1.09(+2.34%)
Dec 20, 2012 46.88 47.36 45.95 46.62 240,776 -0.13(-0.28%)
Dec 19, 2012 47.95 48.10 46.15 46.75 208,932 -1.40(-2.91%)
Dec 18, 2012 48.44 48.88 47.95 48.15 77,574 -0.58(-1.19%)
Dec 17, 2012 49.15 49.23 48.48 48.73 82,013 -0.55(-1.12%)
Dec 14, 2012 49.79 50.01 49.28 49.28 71,919 -0.61(-1.22%)
Dec 13, 2012 49.83 50.30 49.20 49.89 79,142 +0.57(+1.16%)
Dec 12, 2012 49.18 50.00 48.31 49.32 180,223 -0.92(-1.83%)
Dec 11, 2012 50.38 50.95 50.21 50.24 105,672 -0.26(-0.51%)
Dec 10, 2012 49.74 50.83 49.50 50.50 118,766 +0.45(+0.90%)
Dec 07, 2012 49.72 50.34 49.35 50.05 121,663 +0.33(+0.66%)
Dec 06, 2012 49.50 50.40 49.21 49.72 165,918 +1.58(+3.28%)
Dec 05, 2012 47.61 48.56 47.47 48.14 153,259 +0.54(+1.13%)
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.