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 (%)
Dec 31, 2008 160.24 160.24 135.01 146.03 116,658 -8.85(-5.71%)
Dec 30, 2008 156.81 158.98 153.74 154.88 120,808 +2.76(+1.81%)
Dec 29, 2008 153.83 160.30 151.82 152.12 144,650 -8.18(-5.10%)
Dec 26, 2008 166.76 166.76 159.26 160.30 47,556 +0.00(+0.00%)
Dec 24, 2008 160.21 162.00 157.67 160.30 66,615 +4.71(+3.02%)
Dec 23, 2008 152.84 159.37 151.40 155.59 114,956 +2.58(+1.69%)
Dec 22, 2008 143.63 153.27 142.58 153.01 155,434 +10.81(+7.60%)
Dec 19, 2008 146.52 147.55 141.57 142.20 342,527 -1.86(-1.29%)
Dec 18, 2008 138.98 147.04 138.00 144.06 124,401 +9.32(+6.92%)
Dec 17, 2008 129.24 137.19 123.99 134.74 246,395 +6.85(+5.36%)
Dec 16, 2008 123.64 132.30 120.52 127.89 340,219 +1.68(+1.33%)
Dec 15, 2008 111.13 128.30 110.35 126.21 261,752 +6.32(+5.27%)
Dec 12, 2008 129.29 129.30 118.04 119.89 362,624 +1.83(+1.55%)
Dec 11, 2008 124.60 125.18 113.09 118.06 408,596 -12.60(-9.64%)
Dec 10, 2008 130.51 138.00 124.06 130.66 388,528 -5.54(-4.07%)
Dec 09, 2008 132.39 137.25 123.48 136.20 200,789 +7.17(+5.56%)
Dec 08, 2008 131.01 135.02 126.46 129.03 507,695 -9.19(-6.65%)
Dec 05, 2008 136.47 143.00 134.63 138.22 332,947 +4.54(+3.40%)
Dec 04, 2008 125.96 134.69 121.64 133.68 163,020 +10.93(+8.90%)
Dec 03, 2008 122.94 124.70 118.73 122.75 168,170 +2.32(+1.93%)
Dec 02, 2008 107.68 122.50 107.68 120.43 434,742 +6.13(+5.36%)
Dec 01, 2008 104.00 114.82 103.97 114.30 196,748 +13.34(+13.21%)
Nov 28, 2008 99.01 102.07 98.00 100.96 105,336 +6.04(+6.36%)
Nov 26, 2008 100.63 103.38 94.68 94.92 313,609 -7.79(-7.58%)
Nov 25, 2008 98.75 103.52 98.75 102.71 172,444 +6.38(+6.62%)
Nov 24, 2008 102.04 104.33 94.33 96.33 352,363 -7.53(-7.25%)
Nov 21, 2008 103.64 107.97 103.47 103.86 294,243 -3.19(-2.98%)
Nov 20, 2008 101.54 107.41 100.42 107.05 428,894 +9.40(+9.63%)
Nov 19, 2008 94.63 97.75 93.26 97.65 338,137 +2.73(+2.88%)
Nov 18, 2008 93.25 96.14 92.01 94.92 344,890 +1.07(+1.14%)
Nov 17, 2008 89.93 94.17 85.82 93.85 566,557 +3.42(+3.78%)
Nov 14, 2008 89.93 91.98 87.29 90.43 706,234 +5.60(+6.60%)
Nov 13, 2008 89.63 93.04 82.71 84.83 799,656 -6.96(-7.58%)
Nov 12, 2008 88.00 91.85 87.29 91.79 679,183 +6.06(+7.07%)
Nov 11, 2008 82.40 86.90 82.20 85.73 378,175 +7.14(+9.09%)
Nov 10, 2008 74.98 83.81 73.64 78.59 439,976 -2.72(-3.35%)
Nov 07, 2008 80.35 82.49 78.45 81.31 380,827 +0.01(+0.01%)
Nov 06, 2008 76.41 83.05 75.64 81.30 538,711 +8.45(+11.60%)
Nov 05, 2008 66.43 73.38 64.85 72.85 801,941 +9.16(+14.38%)
Nov 04, 2008 71.11 71.84 60.30 63.69 1,204,262 -11.21(-14.97%)
Nov 03, 2008 72.01 76.10 69.07 74.90 585,053 +7.12(+10.50%)
Oct 31, 2008 70.51 71.56 66.98 67.78 552,355 -1.95(-2.80%)
Oct 30, 2008 67.87 71.03 67.56 69.73 382,118 +1.82(+2.68%)
Oct 29, 2008 69.01 69.52 66.71 67.91 830,821 -3.01(-4.24%)
Oct 28, 2008 70.75 73.03 70.45 70.92 293,579 -1.70(-2.34%)
Oct 27, 2008 72.09 72.62 69.57 72.62 214,756 +2.11(+2.99%)
Oct 24, 2008 72.20 72.20 69.87 70.51 443,922 +3.59(+5.36%)
Oct 23, 2008 68.04 68.76 66.59 66.92 358,280 -1.86(-2.70%)
Oct 22, 2008 66.91 69.21 66.80 68.78 472,347 +4.11(+6.36%)
Oct 21, 2008 64.24 65.78 63.81 64.67 375,691 +2.98(+4.83%)
Oct 20, 2008 63.12 64.40 60.97 61.69 481,544 -2.60(-4.04%)
Oct 17, 2008 65.29 65.80 62.31 64.29 423,661 +0.40(+0.63%)
Oct 16, 2008 63.06 67.00 62.45 63.89 707,051 +1.49(+2.39%)
Oct 15, 2008 61.03 62.40 60.51 62.40 472,041 +4.41(+7.60%)
Oct 14, 2008 54.55 58.69 53.75 57.99 527,970 +2.25(+4.04%)
Oct 13, 2008 55.48 57.64 55.48 55.74 656,563 -0.76(-1.35%)
Oct 10, 2008 58.38 60.00 54.52 56.50 1,089,577 +3.21(+6.03%)
Oct 09, 2008 50.75 54.21 50.38 53.29 599,399 +2.57(+5.06%)
Oct 08, 2008 52.02 53.15 49.89 50.72 860,588 +0.02(+0.04%)
Oct 07, 2008 49.56 52.27 49.06 50.70 433,831 -0.52(-1.02%)
Oct 06, 2008 50.00 52.35 48.65 51.22 904,742 +3.47(+7.27%)
Oct 03, 2008 48.24 48.28 45.30 47.75 964,067 +0.67(+1.42%)
Oct 02, 2008 44.73 47.33 44.62 47.08 643,467 +4.11(+9.56%)
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.