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 (%)
Sep 28, 2012 43.78 44.26 43.43 43.77 106,463 +0.09(+0.21%)
Sep 27, 2012 44.42 44.73 43.54 43.68 132,546 -1.77(-3.89%)
Sep 26, 2012 45.14 46.25 45.14 45.45 234,455 +0.88(+1.98%)
Sep 25, 2012 43.28 44.57 42.93 44.57 171,317 +0.77(+1.76%)
Sep 24, 2012 44.00 44.53 43.70 43.80 189,986 +0.86(+2.00%)
Sep 21, 2012 42.67 43.22 42.42 42.94 141,220 +0.03(+0.07%)
Sep 20, 2012 43.87 44.02 42.91 42.91 169,476 -0.86(-1.96%)
Sep 19, 2012 41.96 44.12 41.96 43.77 546,655 +3.19(+7.86%)
Sep 18, 2012 40.08 40.94 39.76 40.58 272,557 +0.44(+1.10%)
Sep 17, 2012 37.65 41.29 37.35 40.14 828,444 +2.37(+6.28%)
Sep 14, 2012 37.55 38.20 37.04 37.77 302,668 -0.73(-1.90%)
Sep 13, 2012 38.43 39.84 38.29 38.50 612,800 -0.99(-2.51%)
Sep 12, 2012 39.18 39.92 39.03 39.49 237,262 +0.14(+0.36%)
Sep 11, 2012 39.40 39.71 39.17 39.35 282,385 -0.64(-1.60%)
Sep 10, 2012 40.44 40.58 39.72 39.99 160,911 +0.03(+0.08%)
Sep 07, 2012 40.83 41.80 39.65 39.96 505,118 -1.29(-3.13%)
Sep 06, 2012 39.65 41.30 38.88 41.25 652,494 +0.62(+1.53%)
Sep 05, 2012 40.82 41.62 40.52 40.63 230,458 -0.04(-0.10%)
Sep 04, 2012 39.75 41.05 39.71 40.67 227,687 +0.77(+1.93%)
Aug 31, 2012 39.96 41.60 39.41 39.90 486,647 -1.87(-4.48%)
Aug 30, 2012 41.33 42.60 41.18 41.77 164,352 +0.39(+0.94%)
Aug 29, 2012 40.38 41.74 40.35 41.38 233,641 +0.65(+1.60%)
Aug 27, 2012 41.25 42.10 40.73 40.73 278,660 +0.18(+0.44%)
Aug 24, 2012 39.85 40.74 39.15 40.55 276,015 +0.24(+0.60%)
Aug 23, 2012 38.52 40.60 38.27 40.31 330,518 +1.38(+3.54%)
Aug 22, 2012 39.71 39.85 38.67 38.93 489,458 -0.73(-1.84%)
Aug 21, 2012 38.62 39.79 38.35 39.66 432,384 -0.45(-1.12%)
Aug 20, 2012 40.19 41.13 40.02 40.11 278,314 +0.31(+0.78%)
Aug 17, 2012 40.35 41.02 39.77 39.80 371,013 -1.19(-2.90%)
Aug 16, 2012 41.65 42.08 40.36 40.99 307,096 -1.05(-2.50%)
Aug 15, 2012 43.46 43.54 41.30 42.04 282,292 -0.87(-2.03%)
Aug 14, 2012 42.93 43.40 42.38 42.91 212,537 -0.76(-1.74%)
Aug 13, 2012 42.79 44.39 42.65 43.67 173,189 +0.67(+1.56%)
Aug 10, 2012 44.19 44.53 43.00 43.00 171,524 +0.21(+0.49%)
Aug 09, 2012 42.77 43.17 42.06 42.79 165,900 +1.29(+3.11%)
Aug 08, 2012 42.55 43.45 41.50 41.50 433,444 -1.45(-3.38%)
Aug 07, 2012 43.70 43.93 41.88 42.95 524,459 -1.44(-3.24%)
Aug 06, 2012 45.75 45.93 44.16 44.39 447,514 -1.09(-2.40%)
Aug 03, 2012 47.08 47.23 44.84 45.48 570,539 -4.23(-8.51%)
Aug 02, 2012 49.76 50.25 48.51 49.71 296,993 +1.59(+3.30%)
Aug 01, 2012 48.48 48.90 47.40 48.12 137,785 -1.33(-2.69%)
Jul 31, 2012 47.07 49.57 46.93 49.45 231,062 +2.34(+4.97%)
Jul 30, 2012 46.62 47.30 46.15 47.11 120,917 +0.68(+1.46%)
Jul 27, 2012 46.91 47.32 46.00 46.43 222,152 -0.79(-1.67%)
Jul 26, 2012 46.44 47.67 46.11 47.22 255,981 -0.69(-1.44%)
Jul 25, 2012 48.24 50.30 47.34 47.91 331,497 -0.17(-0.35%)
Jul 24, 2012 48.25 49.05 47.68 48.08 289,459 -0.41(-0.85%)
Jul 23, 2012 48.46 49.03 46.83 48.49 423,307 +3.88(+8.70%)
Jul 20, 2012 44.76 45.35 43.90 44.61 267,936 +1.41(+3.26%)
Jul 19, 2012 44.51 44.61 42.57 43.20 495,716 -3.09(-6.68%)
Jul 18, 2012 47.07 47.37 46.15 46.29 255,479 -1.05(-2.22%)
Jul 17, 2012 47.26 49.23 46.80 47.34 345,323 -0.78(-1.62%)
Jul 16, 2012 49.26 49.94 48.00 48.12 289,199 -1.47(-2.96%)
Jul 13, 2012 50.63 50.63 49.02 49.59 176,193 -1.66(-3.23%)
Jul 12, 2012 52.39 53.12 50.58 51.25 169,556 +0.41(+0.80%)
Jul 11, 2012 52.10 52.49 50.41 50.84 271,200 -2.54(-4.76%)
Jul 10, 2012 51.40 53.82 51.40 53.38 211,253 +2.01(+3.91%)
Jul 09, 2012 52.86 52.99 50.41 51.37 204,491 -1.86(-3.49%)
Jul 06, 2012 52.53 53.37 51.95 53.23 215,728 +3.38(+6.78%)
Jul 05, 2012 49.68 50.31 48.51 49.85 314,292 +0.98(+2.01%)
Jul 03, 2012 49.67 50.12 48.45 48.87 585,276 -4.93(-9.16%)
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.