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 (%)
May 31, 2012 49.37 50.56 49.30 50.16 417,532 +0.73(+1.48%)
May 30, 2012 48.44 49.53 48.43 49.43 276,936 +2.29(+4.86%)
May 29, 2012 46.63 47.52 46.17 47.14 158,693 +0.01(+0.02%)
May 25, 2012 47.21 47.28 46.89 47.13 151,310 +0.03(+0.06%)
May 24, 2012 47.04 47.54 46.65 47.10 242,241 -0.30(-0.63%)
May 23, 2012 46.80 48.17 46.71 47.40 451,772 +0.75(+1.61%)
May 22, 2012 45.88 46.86 45.70 46.65 232,884 +1.22(+2.69%)
May 21, 2012 46.33 46.47 45.36 45.43 299,006 -1.33(-2.84%)
May 18, 2012 45.93 46.77 45.66 46.76 315,690 +1.08(+2.36%)
May 17, 2012 45.01 45.94 44.89 45.68 208,570 +0.06(+0.13%)
May 16, 2012 45.33 45.81 44.55 45.62 325,924 +0.43(+0.95%)
May 15, 2012 44.22 45.30 43.93 45.19 201,791 +0.63(+1.41%)
May 14, 2012 44.45 44.71 43.95 44.56 220,337 +1.22(+2.81%)
May 11, 2012 43.35 43.42 42.42 43.34 232,130 +0.63(+1.48%)
May 10, 2012 42.23 42.85 42.06 42.71 118,933 -0.19(-0.44%)
May 09, 2012 43.45 43.80 42.65 42.90 250,335 +0.67(+1.59%)
May 08, 2012 42.53 43.57 42.20 42.23 371,728 +0.35(+0.84%)
May 07, 2012 42.28 42.92 41.72 41.88 383,772 +0.43(+1.04%)
May 04, 2012 40.44 42.15 40.16 41.45 783,915 +2.85(+7.39%)
May 03, 2012 36.65 38.72 37.06 38.60 653,109 +1.95(+5.31%)
May 02, 2012 36.44 36.96 36.31 36.65 281,808 +0.45(+1.24%)
May 01, 2012 37.14 37.14 35.91 36.20 360,786 -0.85(-2.29%)
Apr 30, 2012 37.56 37.69 36.80 37.05 201,499 -0.09(-0.24%)
Apr 27, 2012 37.30 37.62 36.93 37.14 193,201 -0.16(-0.43%)
Apr 26, 2012 37.48 37.61 37.00 37.30 162,148 -0.29(-0.77%)
Apr 25, 2012 37.76 38.28 37.23 37.59 286,676 -0.45(-1.18%)
Apr 24, 2012 37.65 38.29 37.60 38.04 226,774 -0.27(-0.70%)
Apr 23, 2012 38.89 39.23 38.29 38.31 203,584 +0.69(+1.83%)
Apr 20, 2012 37.37 38.11 37.19 37.62 178,107 -0.78(-2.03%)
Apr 19, 2012 38.29 39.00 38.13 38.40 141,203 +0.14(+0.37%)
Apr 18, 2012 37.50 38.63 37.33 38.26 303,456 +1.09(+2.93%)
Apr 17, 2012 36.77 37.28 36.66 37.17 278,129 -0.86(-2.26%)
Apr 16, 2012 38.14 38.89 37.83 38.03 247,397 -0.10(-0.26%)
Apr 13, 2012 37.91 38.30 37.78 38.13 159,482 +0.57(+1.52%)
Apr 12, 2012 38.08 38.13 37.17 37.56 219,972 -0.82(-2.14%)
Apr 11, 2012 38.99 39.23 37.96 38.38 391,123 -0.97(-2.47%)
Apr 10, 2012 38.60 39.67 38.04 39.35 321,027 +0.93(+2.42%)
Apr 09, 2012 39.24 39.58 38.32 38.42 256,168 +0.50(+1.32%)
Apr 05, 2012 38.88 38.96 37.74 37.92 326,879 -0.76(-1.96%)
Apr 04, 2012 38.13 39.40 37.94 38.68 664,155 +1.55(+4.17%)
Apr 03, 2012 36.51 37.54 36.40 37.13 209,292 +0.71(+1.95%)
Apr 02, 2012 38.53 38.63 36.22 36.42 315,182 -1.50(-3.96%)
Mar 30, 2012 37.70 38.12 37.25 37.92 268,167 +0.08(+0.21%)
Mar 29, 2012 36.56 38.55 36.43 37.84 338,071 +1.51(+4.17%)
Mar 28, 2012 36.39 36.88 36.30 36.33 358,063 +0.91(+2.56%)
Mar 27, 2012 35.19 35.66 34.92 35.42 131,347 +0.08(+0.23%)
Mar 26, 2012 35.46 35.58 35.24 35.34 74,765 -0.12(-0.34%)
Mar 23, 2012 36.29 36.57 34.60 35.46 283,581 -0.95(-2.61%)
Mar 22, 2012 36.83 37.01 36.35 36.41 287,402 +0.89(+2.51%)
Mar 21, 2012 35.75 35.89 34.98 35.52 156,443 -0.36(-1.00%)
Mar 20, 2012 35.31 36.24 35.27 35.88 273,788 +1.43(+4.15%)
Mar 19, 2012 34.62 34.80 34.30 34.45 250,603 -0.46(-1.32%)
Mar 16, 2012 35.92 36.08 34.89 34.91 141,093 -1.24(-3.43%)
Mar 15, 2012 35.94 37.14 35.80 36.15 357,311 +0.19(+0.53%)
Mar 14, 2012 35.53 36.26 35.15 35.96 188,990 +0.73(+2.07%)
Mar 13, 2012 35.68 35.91 34.86 35.23 70,315 -0.26(-0.74%)
Mar 12, 2012 35.70 36.10 35.37 35.49 75,592 +0.70(+2.02%)
Mar 09, 2012 35.25 35.36 34.38 34.79 128,281 -0.47(-1.33%)
Mar 08, 2012 35.49 35.82 34.98 35.26 109,929 -0.34(-0.96%)
Mar 07, 2012 36.63 36.78 35.40 35.60 175,302 -0.85(-2.33%)
Mar 06, 2012 36.48 36.66 35.96 36.45 339,163 +1.41(+4.02%)
Mar 05, 2012 35.08 35.70 35.00 35.04 196,200 -0.27(-0.76%)
Mar 02, 2012 34.49 35.85 34.44 35.31 396,114 +1.57(+4.65%)
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.