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 31, 2014 32.40 32.82 32.15 32.41 61,651 +0.01(+0.03%)
Mar 28, 2014 32.12 32.46 32.00 32.40 136,467 -0.14(-0.43%)
Mar 27, 2014 32.54 32.64 32.32 32.54 120,821 -0.70(-2.11%)
Mar 26, 2014 33.52 33.67 33.13 33.24 84,930 -0.61(-1.80%)
Mar 25, 2014 33.53 34.06 33.24 33.85 85,687 +0.09(+0.27%)
Mar 24, 2014 33.25 33.83 33.20 33.76 88,805 +0.08(+0.24%)
Mar 21, 2014 33.90 33.92 33.24 33.68 140,496 -0.50(-1.46%)
Mar 20, 2014 34.21 34.50 33.75 34.18 100,543 +0.24(+0.71%)
Mar 19, 2014 34.17 34.42 33.86 33.94 84,261 -0.23(-0.67%)
Mar 18, 2014 34.77 34.78 34.05 34.17 112,630 -0.76(-2.18%)
Mar 17, 2014 34.58 35.25 34.53 34.93 100,832 +0.70(+2.04%)
Mar 14, 2014 34.37 34.63 34.06 34.23 117,126 -0.39(-1.13%)
Mar 13, 2014 34.77 34.99 34.60 34.62 92,215 -0.05(-0.14%)
Mar 12, 2014 34.72 35.15 34.26 34.67 279,803 +0.86(+2.54%)
Mar 11, 2014 33.22 33.88 33.05 33.81 127,065 +0.83(+2.52%)
Mar 10, 2014 32.98 33.17 32.77 32.98 104,958 +0.81(+2.52%)
Mar 07, 2014 32.41 32.42 31.91 32.17 83,932 -0.34(-1.05%)
Mar 06, 2014 33.24 33.63 32.46 32.51 196,663 -0.59(-1.78%)
Mar 05, 2014 31.91 33.14 31.75 33.10 252,776 +1.42(+4.48%)
Mar 04, 2014 31.48 31.93 31.43 31.68 99,978 +0.80(+2.59%)
Mar 03, 2014 31.07 31.18 30.50 30.88 347,684 -1.30(-4.04%)
Feb 28, 2014 32.57 32.65 31.88 32.18 93,552 -0.18(-0.56%)
Feb 27, 2014 32.50 32.77 32.15 32.36 83,100 +0.09(+0.28%)
Feb 26, 2014 32.32 32.47 31.93 32.27 121,581 -0.35(-1.07%)
Feb 25, 2014 32.80 33.30 32.51 32.62 129,824 +0.49(+1.53%)
Feb 24, 2014 32.35 32.39 31.50 32.13 144,112 -0.26(-0.80%)
Feb 21, 2014 32.21 32.80 32.07 32.39 122,236 +0.41(+1.28%)
Feb 20, 2014 31.99 32.28 31.84 31.98 154,652 +0.13(+0.41%)
Feb 19, 2014 32.35 32.50 31.66 31.85 230,461 -0.54(-1.67%)
Feb 18, 2014 33.18 33.39 32.25 32.39 304,632 -1.67(-4.90%)
Feb 14, 2014 34.45 34.06 34.06 34.06 159,600 -0.05(-0.15%)
Feb 13, 2014 34.46 34.46 33.89 34.11 122,137 -0.17(-0.50%)
Feb 12, 2014 33.71 34.35 33.50 34.28 272,211 -0.33(-0.95%)
Feb 11, 2014 34.68 34.82 34.33 34.61 157,561 -0.01(-0.03%)
Feb 10, 2014 34.53 34.77 34.20 34.62 195,238 +0.06(+0.17%)
Feb 07, 2014 35.83 35.91 34.42 34.56 434,220 -1.59(-4.40%)
Feb 06, 2014 35.69 36.40 35.58 36.15 177,551 -0.43(-1.18%)
Feb 05, 2014 36.33 36.87 36.08 36.58 52,066 +0.04(+0.11%)
Feb 04, 2014 36.63 36.75 36.30 36.54 63,129 -0.45(-1.22%)
Feb 03, 2014 36.44 37.32 36.21 36.99 196,780 +0.56(+1.54%)
Jan 31, 2014 36.45 36.51 35.80 36.43 102,849 +0.34(+0.94%)
Jan 30, 2014 35.78 36.14 35.68 36.09 231,280 -0.44(-1.20%)
Jan 29, 2014 37.14 37.21 36.26 36.53 112,089 -0.08(-0.22%)
Jan 28, 2014 36.89 36.89 36.33 36.61 116,311 -0.98(-2.61%)
Jan 27, 2014 36.94 38.05 36.80 37.59 88,627 +0.69(+1.88%)
Jan 24, 2014 36.47 37.34 36.47 36.90 160,113 +0.33(+0.89%)
Jan 23, 2014 36.71 36.92 36.22 36.57 129,056 -0.36(-0.97%)
Jan 22, 2014 37.67 37.72 36.90 36.93 174,037 -1.16(-3.05%)
Jan 21, 2014 38.07 38.55 38.00 38.09 107,983 -0.64(-1.65%)
Jan 17, 2014 38.40 38.73 38.73 38.73 86,700 -0.06(-0.15%)
Jan 16, 2014 38.79 39.15 38.68 38.79 86,620 +0.23(+0.60%)
Jan 15, 2014 40.00 40.00 38.40 38.56 214,044 -1.44(-3.60%)
Jan 14, 2014 40.08 40.22 39.66 40.00 100,772 -0.50(-1.23%)
Jan 13, 2014 40.10 40.69 40.00 40.50 130,098 +0.81(+2.04%)
Jan 10, 2014 39.84 40.25 39.52 39.69 162,680 -0.24(-0.60%)
Jan 09, 2014 39.76 40.78 39.73 39.93 160,104 +0.08(+0.20%)
Jan 08, 2014 39.04 40.05 39.01 39.85 199,032 +0.90(+2.31%)
Jan 07, 2014 39.18 39.25 38.68 38.95 133,000 -0.07(-0.18%)
Jan 06, 2014 38.89 39.40 38.71 39.02 171,797 +0.37(+0.96%)
Jan 03, 2014 37.95 38.93 37.90 38.65 318,940 +0.93(+2.47%)
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.