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 (%)
Feb 29, 2012 35.33 36.90 34.83 35.07 515,763 -0.30(-0.85%)
Feb 28, 2012 34.17 35.65 33.63 35.37 267,107 +0.87(+2.52%)
Feb 27, 2012 33.79 34.86 33.15 34.50 421,250 +1.75(+5.34%)
Feb 24, 2012 33.66 34.30 32.64 32.75 682,451 -1.44(-4.21%)
Feb 23, 2012 35.99 36.40 34.10 34.19 501,665 -1.72(-4.79%)
Feb 22, 2012 36.12 36.21 35.37 35.91 297,865 -0.01(-0.03%)
Feb 21, 2012 36.90 37.12 35.61 35.92 550,156 -1.93(-5.10%)
Feb 17, 2012 37.89 38.45 37.76 37.85 475,542 -0.95(-2.45%)
Feb 16, 2012 39.36 39.56 38.54 38.80 196,361 -0.29(-0.74%)
Feb 15, 2012 39.33 39.73 39.06 39.09 225,219 -0.75(-1.88%)
Feb 14, 2012 39.33 40.52 39.23 39.84 441,473 -0.34(-0.85%)
Feb 13, 2012 40.53 41.25 39.94 40.18 342,308 -1.46(-3.51%)
Feb 10, 2012 42.60 42.73 41.61 41.64 186,960 +0.67(+1.64%)
Feb 09, 2012 40.83 41.28 40.62 40.97 187,676 -0.62(-1.49%)
Feb 08, 2012 40.87 42.30 40.70 41.59 237,584 -0.17(-0.41%)
Feb 07, 2012 43.67 43.68 41.50 41.76 280,618 -1.27(-2.95%)
Feb 06, 2012 43.14 43.50 42.69 43.03 78,457 +0.47(+1.10%)
Feb 03, 2012 43.31 43.65 42.43 42.56 242,820 -1.01(-2.32%)
Feb 02, 2012 43.52 44.59 43.20 43.57 320,535 +0.55(+1.28%)
Feb 01, 2012 41.40 43.08 41.15 43.02 271,019 +1.00(+2.38%)
Jan 31, 2012 39.83 42.50 39.82 42.02 580,943 +0.42(+1.01%)
Jan 30, 2012 41.79 42.04 41.13 41.60 251,952 +0.59(+1.44%)
Jan 27, 2012 41.09 41.43 40.22 41.01 213,845 +0.16(+0.39%)
Jan 26, 2012 39.64 41.33 39.60 40.85 327,324 -0.03(-0.07%)
Jan 25, 2012 42.06 42.78 40.41 40.88 281,112 -0.56(-1.35%)
Jan 24, 2012 42.11 42.15 41.22 41.44 194,561 +0.62(+1.52%)
Jan 23, 2012 41.67 41.69 40.56 40.82 295,860 -1.28(-3.04%)
Jan 20, 2012 41.32 42.35 41.29 42.10 360,803 +1.90(+4.73%)
Jan 19, 2012 39.34 40.58 39.25 40.20 193,616 +0.32(+0.80%)
Jan 18, 2012 39.73 40.70 39.50 39.88 364,532 -0.09(-0.23%)
Jan 17, 2012 40.39 40.96 39.87 39.97 299,003 -1.33(-3.22%)
Jan 13, 2012 41.92 42.46 41.24 41.30 434,681 -0.20(-0.48%)
Jan 12, 2012 38.85 41.80 38.09 41.50 704,170 +1.79(+4.51%)
Jan 11, 2012 39.31 40.08 38.86 39.71 268,913 +0.94(+2.43%)
Jan 10, 2012 38.29 38.82 37.99 38.77 336,788 -0.62(-1.58%)
Jan 09, 2012 39.29 40.45 39.28 39.39 305,771 +0.39(+1.00%)
Jan 06, 2012 38.73 39.82 38.72 39.00 295,479 -0.12(-0.31%)
Jan 05, 2012 38.50 39.27 37.73 39.12 472,456 +1.27(+3.36%)
Jan 04, 2012 38.49 38.72 37.50 37.85 366,968 -3.57(-8.62%)
Dec 30, 2011 41.25 41.60 40.75 41.42 113,885 +0.50(+1.22%)
Dec 29, 2011 40.94 42.00 40.80 40.92 229,776 -0.09(-0.22%)
Dec 28, 2011 39.93 41.36 39.93 41.01 223,219 +1.48(+3.74%)
Dec 27, 2011 40.78 40.80 39.25 39.53 369,626 -1.24(-3.04%)
Dec 23, 2011 40.76 40.98 40.50 40.77 75,640 -0.76(-1.83%)
Dec 21, 2011 42.39 42.75 41.28 41.53 299,712 -1.15(-2.69%)
Dec 20, 2011 43.16 43.37 42.57 42.68 281,485 -2.85(-6.26%)
Dec 19, 2011 45.06 46.04 44.97 45.53 216,295 +0.20(+0.44%)
Dec 16, 2011 45.48 46.48 44.90 45.33 306,283 -0.30(-0.66%)
Dec 15, 2011 44.02 45.75 43.98 45.63 392,391 +1.11(+2.49%)
Dec 14, 2011 42.95 45.05 42.62 44.52 716,756 +3.98(+9.82%)
Dec 13, 2011 41.63 41.63 39.48 40.54 653,314 -1.44(-3.43%)
Dec 12, 2011 41.90 42.43 41.78 41.98 272,277 +1.24(+3.04%)
Dec 09, 2011 42.20 42.37 40.71 40.74 228,167 -1.49(-3.53%)
Dec 08, 2011 40.70 42.30 40.46 42.23 379,090 +2.15(+5.36%)
Dec 07, 2011 39.56 40.75 39.43 40.08 306,343 +0.32(+0.80%)
Dec 06, 2011 39.95 40.25 39.40 39.76 210,147 +0.01(+0.03%)
Dec 05, 2011 38.76 40.31 38.71 39.75 357,985 +0.06(+0.15%)
Dec 02, 2011 39.99 40.71 39.56 39.69 366,363 -0.83(-2.05%)
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.