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 30, 2014 28.39 28.96 28.35 28.52 63,738 +0.20(+0.71%)
Jun 27, 2014 28.15 28.50 28.10 28.32 26,943 -0.04(-0.14%)
Jun 26, 2014 28.07 28.72 28.07 28.36 105,225 +0.52(+1.87%)
Jun 25, 2014 28.14 28.49 27.77 27.84 70,433 -0.29(-1.03%)
Jun 24, 2014 28.17 28.30 27.94 28.13 57,406 +0.08(+0.29%)
Jun 23, 2014 27.87 28.20 27.84 28.05 71,475 +0.29(+1.04%)
Jun 20, 2014 27.97 27.98 27.62 27.76 104,283 -0.33(-1.17%)
Jun 19, 2014 28.48 28.68 27.95 28.09 79,541 -0.21(-0.74%)
Jun 18, 2014 28.08 28.55 28.00 28.30 65,736 -0.03(-0.11%)
Jun 17, 2014 28.10 28.33 27.79 28.33 121,080 +0.31(+1.11%)
Jun 16, 2014 28.06 28.13 27.90 28.02 187,576 -0.09(-0.32%)
Jun 13, 2014 28.20 28.28 27.86 28.11 174,631 -0.07(-0.25%)
Jun 12, 2014 28.69 28.80 28.17 28.18 432,363 -1.37(-4.64%)
Jun 11, 2014 29.65 29.70 29.40 29.55 188,252 +0.03(+0.10%)
Jun 10, 2014 29.43 29.85 29.41 29.52 240,128 -1.02(-3.34%)
Jun 06, 2014 30.45 30.79 30.45 30.54 46,992 -0.12(-0.39%)
Jun 05, 2014 31.11 31.20 30.60 30.66 93,718 -0.06(-0.20%)
Jun 04, 2014 30.20 30.75 30.01 30.72 103,923 +0.22(+0.72%)
Jun 03, 2014 30.78 30.81 30.50 30.50 42,610 -0.22(-0.72%)
Jun 02, 2014 30.70 30.94 30.65 30.72 33,446 +0.24(+0.79%)
May 30, 2014 30.50 30.77 30.35 30.48 150,824 +0.45(+1.50%)
May 29, 2014 30.37 30.45 29.76 30.03 74,831 -0.40(-1.31%)
May 28, 2014 29.92 30.60 29.85 30.43 177,933 +0.80(+2.70%)
May 27, 2014 29.86 30.02 29.59 29.63 178,281 +0.10(+0.34%)
May 23, 2014 29.72 29.53 29.53 29.53 147,900 -0.36(-1.21%)
May 22, 2014 29.68 30.02 29.60 29.89 111,979 -0.01(-0.03%)
May 21, 2014 30.33 30.34 29.55 29.90 481,077 -0.84(-2.73%)
May 20, 2014 31.08 31.25 30.72 30.74 93,534 -0.26(-0.84%)
May 19, 2014 30.95 31.06 30.74 31.00 87,239 -0.31(-1.00%)
May 16, 2014 31.47 31.54 31.24 31.31 49,082 -0.35(-1.12%)
May 15, 2014 31.51 31.85 31.47 31.67 33,091 +0.28(+0.88%)
May 14, 2014 31.33 31.43 31.07 31.39 157,696 -0.22(-0.70%)
May 13, 2014 32.04 32.28 31.58 31.61 76,926 -0.80(-2.47%)
May 12, 2014 32.39 32.54 32.25 32.41 26,485 -0.39(-1.19%)
May 09, 2014 32.32 33.02 32.17 32.80 36,665 +0.15(+0.46%)
May 08, 2014 32.80 32.94 32.64 32.65 38,573 +0.24(+0.74%)
May 07, 2014 32.71 33.08 32.35 32.41 51,353 -0.81(-2.44%)
May 06, 2014 33.00 33.22 32.70 33.22 55,685 -0.09(-0.27%)
May 05, 2014 33.08 33.60 33.08 33.31 72,917 +0.24(+0.74%)
May 02, 2014 33.24 33.38 32.86 33.07 86,609 -0.21(-0.64%)
May 01, 2014 33.50 33.60 32.98 33.28 159,040 +0.30(+0.91%)
Apr 30, 2014 33.16 33.32 32.96 32.98 216,720 +0.72(+2.23%)
Apr 29, 2014 31.65 32.37 31.59 32.26 52,456 -0.03(-0.09%)
Apr 28, 2014 32.24 32.72 32.21 32.29 50,066 -0.21(-0.65%)
Apr 25, 2014 32.51 32.62 32.30 32.50 177,639 +0.81(+2.56%)
Apr 24, 2014 31.58 31.80 31.45 31.69 60,173 -0.30(-0.94%)
Apr 23, 2014 31.77 32.07 31.61 31.99 137,622 +0.15(+0.47%)
Apr 22, 2014 31.42 31.95 31.41 31.84 224,597 +1.15(+3.75%)
Apr 21, 2014 30.80 30.83 30.50 30.69 71,317 +0.09(+0.29%)
Apr 17, 2014 30.91 30.60 30.60 30.60 116,300 -0.36(-1.16%)
Apr 16, 2014 30.46 31.36 30.40 30.96 164,480 -0.17(-0.55%)
Apr 15, 2014 31.17 31.22 30.90 31.13 147,566 -0.02(-0.07%)
Apr 14, 2014 31.23 31.24 30.85 31.15 99,814 -0.35(-1.11%)
Apr 11, 2014 31.48 31.50 30.90 31.50 155,111 +0.01(+0.03%)
Apr 10, 2014 31.40 31.56 31.25 31.49 90,279 +0.09(+0.29%)
Apr 09, 2014 31.75 31.86 31.13 31.40 229,336 -0.49(-1.54%)
Apr 08, 2014 32.65 32.85 31.71 31.89 185,824 -1.06(-3.22%)
Apr 07, 2014 33.08 33.42 32.56 32.95 103,870 +0.28(+0.85%)
Apr 04, 2014 32.64 32.74 32.39 32.67 95,842 -0.51(-1.54%)
Apr 03, 2014 33.78 33.78 33.10 33.18 44,569 -0.62(-1.83%)
Apr 02, 2014 33.84 34.13 33.55 33.80 103,335 +0.04(+0.12%)
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.