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 (%)
Aug 31, 2009 79.51 82.75 79.37 81.55 785,171 +6.64(+8.86%)
Aug 28, 2009 73.90 76.99 73.30 74.91 707,941 +0.06(+0.08%)
Aug 27, 2009 79.59 81.24 74.71 74.85 832,895 -2.99(-3.84%)
Aug 26, 2009 78.89 79.50 77.15 77.84 820,845 +0.92(+1.20%)
Aug 25, 2009 71.63 78.52 70.26 76.92 1,154,064 +4.48(+6.18%)
Aug 24, 2009 71.02 72.44 70.53 72.44 669,190 -0.31(-0.43%)
Aug 21, 2009 72.47 74.07 70.80 72.75 874,841 -2.05(-2.74%)
Aug 20, 2009 73.79 75.44 72.70 74.80 640,747 +1.64(+2.24%)
Aug 19, 2009 80.55 80.71 71.66 73.16 1,173,884 -5.51(-7.00%)
Aug 18, 2009 84.87 84.87 77.76 78.67 644,289 -7.22(-8.40%)
Aug 17, 2009 85.09 86.51 83.49 85.89 567,894 +4.30(+5.27%)
Aug 14, 2009 75.33 82.50 75.16 81.59 745,557 +7.07(+9.49%)
Aug 13, 2009 75.03 76.86 73.65 74.52 486,476 -1.85(-2.42%)
Aug 12, 2009 77.91 77.91 75.10 76.37 607,848 -1.88(-2.40%)
Aug 11, 2009 76.50 79.32 76.22 78.25 643,732 +3.70(+4.96%)
Aug 10, 2009 74.24 76.10 73.50 74.55 541,371 -0.12(-0.16%)
Aug 07, 2009 73.05 76.00 71.93 74.67 784,837 +1.77(+2.43%)
Aug 06, 2009 73.57 76.25 71.83 72.90 706,650 -0.10(-0.14%)
Aug 05, 2009 73.76 77.47 72.20 73.00 858,424 -1.20(-1.62%)
Aug 04, 2009 74.94 75.80 72.69 74.20 659,738 +0.08(+0.11%)
Aug 03, 2009 73.94 74.57 72.00 74.12 788,644 -4.75(-6.02%)
Jul 31, 2009 85.29 85.52 77.59 78.87 1,069,270 -4.97(-5.93%)
Jul 30, 2009 88.50 89.56 82.75 83.84 927,402 -7.96(-8.67%)
Jul 29, 2009 86.25 92.35 85.94 91.80 740,440 +8.99(+10.86%)
Jul 28, 2009 83.94 84.38 81.63 82.81 419,899 +2.14(+2.65%)
Jul 27, 2009 81.32 82.07 80.00 80.67 331,583 -0.39(-0.48%)
Jul 24, 2009 83.02 84.04 80.80 81.06 400 -1.80(-2.17%)
Jul 23, 2009 88.40 88.57 82.31 82.86 529,861 -3.70(-4.27%)
Jul 22, 2009 89.81 90.09 85.96 86.56 528,240 +0.32(+0.37%)
Jul 21, 2009 84.54 88.32 84.36 86.24 374,226 -0.42(-0.48%)
Jul 20, 2009 86.95 88.95 86.16 86.66 319,863 -2.21(-2.49%)
Jul 17, 2009 90.51 90.51 87.50 88.87 383,081 -2.75(-3.00%)
Jul 16, 2009 94.23 94.47 91.27 91.62 342,824 -0.30(-0.33%)
Jul 15, 2009 94.20 95.58 91.59 91.92 757,590 -5.43(-5.58%)
Jul 14, 2009 94.23 97.97 93.97 97.35 548,240 +1.11(+1.15%)
Jul 13, 2009 98.16 99.12 96.10 96.24 511,122 -0.20(-0.21%)
Jul 10, 2009 97.41 98.39 95.60 96.44 619,401 +1.67(+1.76%)
Jul 09, 2009 94.21 97.31 94.00 94.77 878,363 -0.61(-0.64%)
Jul 08, 2009 91.63 95.84 91.32 95.38 866,901 +4.61(+5.08%)
Jul 07, 2009 87.79 91.00 87.57 90.77 635,933 +3.73(+4.29%)
Jul 06, 2009 87.42 88.07 85.75 87.04 649,911 +5.29(+6.47%)
Jul 02, 2009 81.09 82.18 80.67 81.75 818,149 +5.43(+7.11%)
Jul 01, 2009 71.55 77.78 70.88 76.32 2,080,389 +1.83(+2.46%)
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%)
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.