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 (%)
Oct 31, 2014 44.10 44.25 43.22 43.24 100,865 +0.11(+0.26%)
Oct 30, 2014 42.58 43.25 42.58 43.13 28,172 +1.08(+2.57%)
Oct 29, 2014 42.12 42.50 41.65 42.05 63,121 -0.84(-1.96%)
Oct 28, 2014 43.23 43.50 42.73 42.89 69,927 -0.54(-1.24%)
Oct 27, 2014 44.30 42.89 43.12 43.43 77,787 +0.54(+1.26%)
Oct 24, 2014 43.00 43.65 42.81 42.89 85,125 +0.54(+1.28%)
Oct 23, 2014 42.82 43.02 42.08 42.35 180,992 -1.29(-2.96%)
Oct 22, 2014 41.55 43.74 41.53 43.64 94,195 +1.63(+3.88%)
Oct 21, 2014 41.76 42.54 41.35 42.01 73,322 -0.25(-0.59%)
Oct 20, 2014 42.75 43.33 41.39 42.26 88,550 +0.26(+0.62%)
Oct 17, 2014 41.97 42.48 41.29 42.00 131,186 -0.43(-1.01%)
Oct 16, 2014 43.99 44.28 40.69 42.43 183,104 -0.84(-1.94%)
Oct 15, 2014 43.30 43.99 42.64 43.27 173,590 +0.33(+0.77%)
Oct 14, 2014 40.65 43.34 40.64 42.94 244,801 +2.46(+6.08%)
Oct 13, 2014 40.38 41.11 39.86 40.48 106,926 +0.40(+1.00%)
Oct 10, 2014 40.45 41.00 39.59 40.08 113,080 -0.28(-0.69%)
Oct 09, 2014 39.00 40.50 39.00 40.36 232,744 +1.93(+5.02%)
Oct 08, 2014 38.31 38.95 38.22 38.43 208,328 +0.81(+2.15%)
Oct 07, 2014 36.85 37.72 36.85 37.62 77,538 +1.39(+3.84%)
Oct 06, 2014 36.99 37.65 36.13 36.23 87,756 -0.72(-1.95%)
Oct 03, 2014 36.11 37.25 35.99 36.95 115,798 +1.27(+3.55%)
Oct 02, 2014 37.00 37.22 35.63 35.68 142,880 -0.50(-1.38%)
Oct 01, 2014 35.26 36.36 34.47 36.18 259,481 +0.59(+1.66%)
Sep 30, 2014 33.77 36.05 33.75 35.59 253,071 +2.02(+6.02%)
Sep 29, 2014 34.56 34.56 33.45 33.57 112,502 -0.67(-1.96%)
Sep 26, 2014 34.70 34.88 33.96 34.24 152,471 -0.65(-1.86%)
Sep 25, 2014 34.41 35.22 34.34 34.89 77,407 +0.36(+1.04%)
Sep 24, 2014 35.41 35.85 34.39 34.53 87,410 -1.08(-3.03%)
Sep 23, 2014 35.93 36.09 35.21 35.61 121,849 -0.49(-1.36%)
Sep 22, 2014 35.69 36.35 35.62 36.10 56,369 +0.71(+2.01%)
Sep 19, 2014 35.50 35.84 35.12 35.39 55,172 +0.13(+0.37%)
Sep 18, 2014 34.28 35.37 34.20 35.26 78,849 +0.67(+1.94%)
Sep 17, 2014 34.10 34.76 33.94 34.59 98,400 +0.49(+1.44%)
Sep 16, 2014 34.94 35.02 33.82 34.10 108,673 -1.31(-3.70%)
Sep 15, 2014 36.00 36.09 35.25 35.41 34,959 -0.36(-1.01%)
Sep 12, 2014 35.31 35.86 35.00 35.77 123,995 +0.63(+1.80%)
Sep 11, 2014 36.48 36.58 34.95 35.14 95,022 -0.81(-2.26%)
Sep 10, 2014 35.65 36.40 35.65 35.95 252,282 +0.65(+1.84%)
Sep 09, 2014 35.02 35.50 34.95 35.30 43,938 +0.18(+0.52%)
Sep 08, 2014 35.74 35.82 35.06 35.12 192,180 +0.44(+1.27%)
Sep 05, 2014 34.03 35.11 34.03 34.68 67,879 +0.73(+2.15%)
Sep 04, 2014 33.82 34.26 33.59 33.95 56,526 +0.42(+1.25%)
Sep 03, 2014 34.33 34.43 33.14 33.53 151,412 -1.44(-4.12%)
Sep 02, 2014 34.00 35.30 33.82 34.97 132,048 +1.89(+5.71%)
Aug 29, 2014 33.44 33.08 33.08 33.08 59,000 -0.80(-2.36%)
Aug 28, 2014 33.99 34.42 33.88 33.88 64,459 -0.55(-1.60%)
Aug 27, 2014 34.40 34.75 34.20 34.43 52,035 +0.04(+0.12%)
Aug 26, 2014 34.32 34.70 34.12 34.39 36,437 -0.32(-0.92%)
Aug 25, 2014 34.59 34.95 34.59 34.71 169,927 +0.12(+0.35%)
Aug 22, 2014 34.76 35.03 34.53 34.59 81,966 +0.27(+0.79%)
Aug 21, 2014 34.70 34.76 34.04 34.32 77,539 -0.39(-1.12%)
Aug 20, 2014 34.77 35.04 34.67 34.71 61,442 -0.33(-0.94%)
Aug 19, 2014 34.44 35.24 34.42 35.04 169,533 +0.62(+1.80%)
Aug 18, 2014 34.28 34.71 34.25 34.42 91,848 +0.67(+1.99%)
Aug 15, 2014 34.18 34.18 33.45 33.75 115,187 -0.57(-1.66%)
Aug 14, 2014 33.03 34.43 33.00 34.32 204,860 +1.65(+5.05%)
Aug 13, 2014 32.67 33.10 32.50 32.67 39,586 -0.15(-0.46%)
Aug 12, 2014 32.79 33.05 32.55 32.82 50,401 +0.50(+1.55%)
Aug 11, 2014 32.44 32.44 31.93 32.32 25,243 -0.20(-0.62%)
Aug 08, 2014 32.33 32.77 32.28 32.52 74,341 +0.07(+0.22%)
Aug 07, 2014 32.76 33.06 32.39 32.45 94,733 -0.36(-1.10%)
Aug 06, 2014 32.32 33.00 32.15 32.81 164,759 +0.27(+0.83%)
Aug 05, 2014 32.22 32.85 32.19 32.54 75,861 +0.63(+1.97%)
Aug 04, 2014 32.42 32.45 31.81 31.91 65,848 -0.56(-1.72%)
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.