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 (%)
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%)
Dec 04, 2012 48.04 48.26 47.10 47.60 106,493 +0.49(+1.04%)
Nov 30, 2012 47.73 47.89 46.98 47.11 138,876 -1.25(-2.58%)
Nov 29, 2012 47.62 48.50 47.32 48.36 167,014 -1.20(-2.42%)
Nov 28, 2012 50.91 51.10 49.54 49.56 87,140 +0.54(+1.10%)
Nov 27, 2012 48.53 49.38 48.26 49.02 142,488 +0.68(+1.41%)
Nov 26, 2012 48.69 48.90 48.15 48.34 101,269 +0.51(+1.07%)
Nov 23, 2012 48.58 48.58 47.47 47.83 62,204 -0.65(-1.34%)
Nov 21, 2012 49.11 49.93 48.38 48.48 118,285 -0.64(-1.30%)
Nov 20, 2012 47.68 50.15 47.27 49.12 214,914 +2.33(+4.98%)
Nov 19, 2012 47.32 47.37 46.07 46.79 211,361 -2.42(-4.92%)
Nov 16, 2012 49.55 50.06 48.84 49.21 131,526 -1.28(-2.54%)
Nov 15, 2012 49.11 51.41 48.55 50.49 237,441 +0.81(+1.63%)
Nov 14, 2012 50.41 50.88 49.19 49.68 253,379 -1.06(-2.09%)
Nov 13, 2012 51.14 51.22 49.92 50.74 128,873 +0.46(+0.91%)
Nov 12, 2012 49.73 50.64 49.23 50.28 164,569 +0.56(+1.13%)
Nov 09, 2012 51.09 51.19 48.97 49.72 260,094 -1.35(-2.64%)
Nov 08, 2012 51.16 51.74 50.42 51.07 231,879 -0.34(-0.66%)
Nov 07, 2012 49.00 52.01 48.92 51.41 389,327 +4.24(+8.99%)
Nov 06, 2012 49.25 49.74 46.20 47.17 304,051 -2.92(-5.83%)
Nov 05, 2012 50.93 51.18 49.99 50.09 140,364 -0.95(-1.86%)
Nov 02, 2012 49.16 51.34 49.15 51.04 262,382 +2.26(+4.63%)
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.