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 (%)
Jun 30, 2009 71.87 77.22 70.68 74.49 1,464,328 +3.53(+4.97%)
Jun 29, 2009 73.80 73.84 70.00 70.96 1,224,551 -5.13(-6.74%)
Jun 26, 2009 74.68 77.45 74.25 76.09 441,407 +2.35(+3.19%)
Jun 25, 2009 76.07 76.38 72.39 73.74 865,416 -4.27(-5.47%)
Jun 24, 2009 77.34 78.49 75.14 78.01 777,467 +1.32(+1.72%)
Jun 23, 2009 80.00 82.20 75.55 76.69 791,085 -5.18(-6.33%)
Jun 22, 2009 78.48 82.63 78.48 81.87 799,047 +7.81(+10.55%)
Jun 19, 2009 69.21 75.92 68.46 74.06 595,893 +3.76(+5.35%)
Jun 18, 2009 71.84 72.61 69.10 70.30 568,342 -0.62(-0.87%)
Jun 17, 2009 73.23 75.31 70.21 70.92 774,638 -0.70(-0.98%)
Jun 16, 2009 67.80 73.39 67.29 71.62 910,964 +0.06(+0.08%)
Jun 15, 2009 69.33 73.84 69.33 71.56 811,233 +3.79(+5.59%)
Jun 12, 2009 68.73 69.38 67.01 67.77 608,121 +1.11(+1.67%)
Jun 11, 2009 68.10 68.47 65.27 66.66 1,038,403 -3.10(-4.44%)
Jun 10, 2009 70.72 71.59 68.95 69.76 787,869 -3.39(-4.63%)
Jun 09, 2009 73.65 75.18 72.60 73.15 462,258 -2.43(-3.22%)
Jun 08, 2009 75.65 77.71 75.10 75.58 575,957 -1.07(-1.40%)
Jun 05, 2009 75.15 78.50 74.02 76.65 571,514 +1.05(+1.39%)
Jun 04, 2009 77.54 78.60 73.61 75.60 893,460 -6.16(-7.53%)
Jun 03, 2009 77.52 84.50 77.14 81.76 706,499 +6.21(+8.22%)
Jun 02, 2009 77.87 78.50 74.82 75.55 552,371 -0.95(-1.24%)
Jun 01, 2009 78.50 79.42 75.76 76.50 368,758 -4.40(-5.44%)
May 29, 2009 81.70 88.94 80.80 80.90 686,068 -12.25(-13.15%)
May 28, 2009 97.92 99.01 87.50 93.15 728,331 -8.78(-8.61%)
May 27, 2009 102.42 108.10 98.26 101.93 469,638 -6.51(-6.00%)
May 26, 2009 124.39 124.75 106.84 108.44 302,194 -4.26(-3.78%)
May 22, 2009 115.91 119.73 112.01 112.70 109,908 -3.79(-3.25%)
May 21, 2009 119.58 123.50 113.46 116.49 193,235 +5.53(+4.98%)
May 20, 2009 115.38 115.66 108.50 110.96 392,878 -12.74(-10.30%)
May 19, 2009 124.02 130.11 120.52 123.70 191,138 -0.90(-0.72%)
May 18, 2009 132.24 133.50 124.03 124.60 253,046 -17.75(-12.47%)
May 15, 2009 133.44 144.40 128.46 142.35 177,765 +14.10(+10.99%)
May 14, 2009 133.95 136.75 124.49 128.25 203,592 -3.10(-2.36%)
May 13, 2009 126.93 134.02 119.49 131.35 306,224 +5.67(+4.51%)
May 12, 2009 122.37 129.97 121.99 125.68 179,061 -3.96(-3.05%)
May 11, 2009 131.12 134.15 126.50 129.64 152,606 +3.33(+2.64%)
May 08, 2009 131.26 134.10 125.00 126.31 172,174 -13.82(-9.86%)
May 07, 2009 126.60 145.12 125.29 140.13 175,581 -0.55(-0.39%)
May 06, 2009 145.81 147.70 138.83 140.68 152,890 -13.94(-9.02%)
May 05, 2009 153.36 157.07 150.01 154.62 97,243 +3.92(+2.60%)
May 04, 2009 158.22 158.28 150.54 150.70 166,941 -11.75(-7.23%)
May 01, 2009 169.61 169.61 156.76 162.45 175,735 -11.48(-6.60%)
Apr 30, 2009 177.70 178.24 171.15 173.93 109,943 -0.95(-0.54%)
Apr 29, 2009 177.50 178.42 172.33 174.88 87,329 -8.18(-4.47%)
Apr 28, 2009 188.24 188.28 180.22 183.06 57,203 +2.82(+1.56%)
Apr 27, 2009 191.22 191.36 173.67 180.24 157,034 +9.61(+5.63%)
Apr 24, 2009 172.95 175.37 169.71 170.63 94,044 -12.07(-6.61%)
Apr 23, 2009 184.59 190.05 182.70 182.70 80,101 -6.27(-3.32%)
Apr 22, 2009 191.07 194.67 186.99 188.97 102,808 -0.15(-0.08%)
Apr 21, 2009 200.94 201.24 185.70 189.12 113,474 -1.27(-0.67%)
Apr 20, 2009 184.56 191.88 183.07 190.39 155,071 +25.23(+15.28%)
Apr 17, 2009 161.28 167.00 161.00 165.16 49,712 -0.74(-0.45%)
Apr 16, 2009 165.40 169.44 164.00 165.90 87,743 -0.16(-0.10%)
Apr 15, 2009 167.14 171.35 163.17 166.06 184,774 -0.84(-0.50%)
Apr 14, 2009 162.22 167.41 156.48 166.90 192,105 +4.90(+3.02%)
Apr 13, 2009 167.11 169.99 152.50 162.00 163,472 +10.50(+6.93%)
Apr 09, 2009 153.35 159.57 150.05 151.50 146,371 -13.65(-8.27%)
Apr 08, 2009 176.15 177.00 155.36 165.15 224,574 -3.93(-2.32%)
Apr 07, 2009 167.01 170.26 163.68 169.08 126,108 +10.61(+6.70%)
Apr 06, 2009 159.84 165.35 152.12 158.47 132,193 +8.95(+5.99%)
Apr 03, 2009 152.27 158.18 147.93 149.52 127,961 -0.26(-0.17%)
Apr 02, 2009 154.75 156.68 146.49 149.78 159,952 -27.62(-15.57%)
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.