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 (%)
Mar 31, 2009 178.06 183.54 166.46 172.00 120,789 -4.83(-2.73%)
Mar 30, 2009 162.60 180.89 161.49 176.83 166,316 +45.15(+34.29%)
Mar 26, 2009 129.86 138.95 129.05 131.68 176,347 -9.63(-6.81%)
Mar 25, 2009 145.00 149.90 130.99 141.31 240,765 +4.54(+3.32%)
Mar 24, 2009 141.88 145.12 132.00 136.77 124,154 +3.55(+2.66%)
Mar 23, 2009 137.05 143.14 133.21 133.22 251,717 -14.50(-9.82%)
Mar 20, 2009 153.83 154.93 143.34 147.72 138,779 -6.02(-3.92%)
Mar 19, 2009 149.53 157.00 146.00 153.74 162,156 -10.61(-6.46%)
Mar 18, 2009 169.15 184.04 160.41 164.35 235,270 -4.16(-2.47%)
Mar 17, 2009 179.30 180.93 160.93 168.51 194,525 -16.14(-8.74%)
Mar 16, 2009 200.01 205.65 179.70 184.65 234,920 -8.05(-4.18%)
Mar 13, 2009 181.46 193.08 174.81 192.70 0 +8.61(+4.68%)
Mar 12, 2009 212.41 213.75 180.86 184.09 320,738 -26.88(-12.74%)
Mar 11, 2009 198.40 216.77 190.56 210.97 468,042 +20.26(+10.62%)
Mar 10, 2009 174.13 193.60 171.69 190.71 371,429 +10.21(+5.66%)
Mar 09, 2009 187.79 187.79 168.37 180.50 518,651 -4.50(-2.43%)
Mar 06, 2009 190.82 201.59 184.87 185.00 0 -17.24(-8.52%)
Mar 05, 2009 194.52 209.17 193.00 202.24 277,348 +10.80(+5.64%)
Mar 04, 2009 200.00 204.00 186.00 191.44 345,540 -41.10(-17.67%)
Mar 02, 2009 218.30 235.84 216.48 232.54 185,064 +35.65(+18.11%)
Feb 27, 2009 205.28 210.20 192.31 196.89 0 +2.09(+1.07%)
Feb 26, 2009 199.96 201.46 189.49 194.80 441,162 -17.79(-8.37%)
Feb 25, 2009 224.49 232.24 207.95 212.59 587,675 -18.64(-8.06%)
Feb 24, 2009 240.03 245.84 229.68 231.23 174,667 -12.88(-5.28%)
Feb 23, 2009 225.46 246.05 223.31 244.11 168,032 +13.39(+5.80%)
Feb 20, 2009 244.04 245.97 228.51 230.72 252,374 -2.56(-1.10%)
Feb 19, 2009 238.54 251.91 227.99 233.28 397,506 -17.28(-6.90%)
Feb 18, 2009 241.89 251.04 240.86 250.56 440,839 +7.76(+3.20%)
Feb 17, 2009 232.54 243.58 230.54 242.80 346,651 +27.41(+12.73%)
Feb 13, 2009 208.39 219.41 208.00 215.39 547,989 +5.40(+2.57%)
Feb 12, 2009 215.96 219.22 206.50 209.99 301,106 +0.83(+0.40%)
Feb 11, 2009 200.34 212.87 196.32 209.16 408,656 +10.62(+5.35%)
Feb 10, 2009 172.70 201.61 172.33 198.54 331,565 +14.40(+7.82%)
Feb 09, 2009 173.22 186.05 167.00 184.14 146,283 +0.89(+0.49%)
Feb 06, 2009 197.42 197.51 170.43 183.25 303,336 -1.03(-0.56%)
Feb 05, 2009 190.00 195.01 180.45 184.28 115,687 -6.88(-3.60%)
Feb 04, 2009 179.54 194.60 177.55 191.16 192,097 +6.73(+3.65%)
Feb 03, 2009 194.44 194.44 183.65 184.43 105,871 -6.04(-3.17%)
Feb 02, 2009 189.91 193.34 176.47 190.47 209,685 +10.57(+5.88%)
Jan 30, 2009 173.45 182.32 172.03 179.90 0 -0.38(-0.21%)
Jan 29, 2009 183.49 185.00 175.74 180.28 331,770 +4.87(+2.78%)
Jan 28, 2009 178.82 184.99 168.60 175.41 378,682 -1.91(-1.08%)
Jan 27, 2009 165.23 180.33 164.00 177.32 304,371 +20.28(+12.91%)
Jan 26, 2009 154.74 157.72 141.04 157.04 311,774 +1.45(+0.93%)
Jan 23, 2009 178.29 180.58 149.68 155.59 683,558 -17.45(-10.08%)
Jan 22, 2009 177.77 186.00 167.71 173.04 381,544 +6.69(+4.02%)
Jan 21, 2009 181.10 184.31 165.17 166.35 390,973 -17.95(-9.74%)
Jan 20, 2009 183.03 186.36 167.72 184.30 333,134 +9.57(+5.48%)
Jan 16, 2009 166.33 177.08 164.39 174.73 369,516 +1.95(+1.13%)
Jan 15, 2009 167.16 183.22 167.15 172.78 409,448 +8.22(+5.00%)
Jan 14, 2009 162.21 174.28 162.06 164.56 653,782 +4.13(+2.57%)
Jan 13, 2009 167.10 169.08 156.53 160.43 337,745 -8.02(-4.76%)
Jan 12, 2009 166.97 170.02 163.00 168.45 300,689 +12.35(+7.91%)
Jan 09, 2009 156.90 164.00 153.22 156.10 359,155 +8.10(+5.47%)
Jan 08, 2009 149.99 158.50 147.23 148.00 410,737 +1.63(+1.11%)
Jan 07, 2009 115.54 147.18 115.54 146.37 554,787 +34.51(+30.85%)
Jan 06, 2009 104.38 116.18 101.00 111.86 379,121 -1.05(-0.93%)
Jan 05, 2009 125.37 127.05 108.56 112.91 384,990 -13.30(-10.54%)
Jan 02, 2009 140.68 143.48 124.16 126.21 0 -19.82(-13.57%)
Jan 01, 2009 160.24 160.24 135.01 146.03 0 +0.00(+0.00%)
Dec 31, 2008 160.24 160.24 135.01 146.03 116,658 -8.85(-5.71%)
Dec 30, 2008 156.81 158.98 153.74 154.88 120,808 +2.76(+1.81%)
Dec 29, 2008 153.83 160.30 151.82 152.12 144,650 -8.18(-5.10%)
Dec 26, 2008 166.76 166.76 159.26 160.30 47,556 +0.00(+0.00%)
Dec 24, 2008 160.21 162.00 157.67 160.30 66,615 +4.71(+3.02%)
Dec 23, 2008 152.84 159.37 151.40 155.59 114,956 +2.58(+1.69%)
Dec 22, 2008 143.63 153.27 142.58 153.01 155,434 +10.81(+7.60%)
Dec 19, 2008 146.52 147.55 141.57 142.20 342,527 -1.86(-1.29%)
Dec 18, 2008 138.98 147.04 138.00 144.06 124,401 +9.32(+6.92%)
Dec 17, 2008 129.24 137.19 123.99 134.74 246,395 +6.85(+5.36%)
Dec 16, 2008 123.64 132.30 120.52 127.89 340,219 +1.68(+1.33%)
Dec 15, 2008 111.13 128.30 110.35 126.21 261,752 +6.32(+5.27%)
Dec 12, 2008 129.29 129.30 118.04 119.89 362,624 +1.83(+1.55%)
Dec 11, 2008 124.60 125.18 113.09 118.06 408,596 -12.60(-9.64%)
Dec 10, 2008 130.51 138.00 124.06 130.66 388,528 -5.54(-4.07%)
Dec 09, 2008 132.39 137.25 123.48 136.20 200,789 +7.17(+5.56%)
Dec 08, 2008 131.01 135.02 126.46 129.03 507,695 -9.19(-6.65%)
Dec 05, 2008 136.47 143.00 134.63 138.22 332,947 +4.54(+3.40%)
Dec 04, 2008 125.96 134.69 121.64 133.68 163,020 +10.93(+8.90%)
Dec 03, 2008 122.94 124.70 118.73 122.75 168,170 +2.32(+1.93%)
Dec 02, 2008 107.68 122.50 107.68 120.43 434,742 +6.13(+5.36%)
Dec 01, 2008 104.00 114.82 103.97 114.30 196,748 +13.34(+13.21%)
Nov 28, 2008 99.01 102.07 98.00 100.96 105,336 +6.04(+6.36%)
Nov 26, 2008 100.63 103.38 94.68 94.92 313,609 -7.79(-7.58%)
Nov 25, 2008 98.75 103.52 98.75 102.71 172,444 +6.38(+6.62%)
Nov 24, 2008 102.04 104.33 94.33 96.33 352,363 -7.53(-7.25%)
Nov 21, 2008 103.64 107.97 103.47 103.86 294,243 -3.19(-2.98%)
Nov 20, 2008 101.54 107.41 100.42 107.05 428,894 +9.40(+9.63%)
Nov 19, 2008 94.63 97.75 93.26 97.65 338,137 +2.73(+2.88%)
Nov 18, 2008 93.25 96.14 92.01 94.92 344,890 +1.07(+1.14%)
Nov 17, 2008 89.93 94.17 85.82 93.85 566,557 +3.42(+3.78%)
Nov 14, 2008 89.93 91.98 87.29 90.43 706,234 +5.60(+6.60%)
Nov 13, 2008 89.63 93.04 82.71 84.83 799,656 -6.96(-7.58%)
Nov 12, 2008 88.00 91.85 87.29 91.79 679,183 +6.06(+7.07%)
Nov 11, 2008 82.40 86.90 82.20 85.73 378,175 +7.14(+9.09%)
Nov 10, 2008 74.98 83.81 73.64 78.59 439,976 -2.72(-3.35%)
Nov 07, 2008 80.35 82.49 78.45 81.31 380,827 +0.01(+0.01%)
Nov 06, 2008 76.41 83.05 75.64 81.30 538,711 +8.45(+11.60%)
Nov 05, 2008 66.43 73.38 64.85 72.85 801,941 +9.16(+14.38%)
Nov 04, 2008 71.11 71.84 60.30 63.69 1,204,262 -11.21(-14.97%)
Nov 03, 2008 72.01 76.10 69.07 74.90 585,053 +7.12(+10.50%)
Oct 31, 2008 70.51 71.56 66.98 67.78 552,355 -1.95(-2.80%)
Oct 30, 2008 67.87 71.03 67.56 69.73 382,118 +1.82(+2.68%)
Oct 29, 2008 69.01 69.52 66.71 67.91 830,821 -3.01(-4.24%)
Oct 28, 2008 70.75 73.03 70.45 70.92 293,579 -1.70(-2.34%)
Oct 27, 2008 72.09 72.62 69.57 72.62 214,756 +2.11(+2.99%)
Oct 24, 2008 72.20 72.20 69.87 70.51 443,922 +3.59(+5.36%)
Oct 23, 2008 68.04 68.76 66.59 66.92 358,280 -1.86(-2.70%)
Oct 22, 2008 66.91 69.21 66.80 68.78 472,347 +4.11(+6.36%)
Oct 21, 2008 64.24 65.78 63.81 64.67 375,691 +2.98(+4.83%)
Oct 20, 2008 63.12 64.40 60.97 61.69 481,544 -2.60(-4.04%)
Oct 17, 2008 65.29 65.80 62.31 64.29 423,661 +0.40(+0.63%)
Oct 16, 2008 63.06 67.00 62.45 63.89 707,051 +1.49(+2.39%)
Oct 15, 2008 61.03 62.40 60.51 62.40 472,041 +4.41(+7.60%)
Oct 14, 2008 54.55 58.69 53.75 57.99 527,970 +2.25(+4.04%)
Oct 13, 2008 55.48 57.64 55.48 55.74 656,563 -0.76(-1.35%)
Oct 10, 2008 58.38 60.00 54.52 56.50 1,089,577 +3.21(+6.03%)
Oct 09, 2008 50.75 54.21 50.38 53.29 599,399 +2.57(+5.06%)
Oct 08, 2008 52.02 53.15 49.89 50.72 860,588 +0.02(+0.04%)
Oct 07, 2008 49.56 52.27 49.06 50.70 433,831 -0.52(-1.02%)
Oct 06, 2008 50.00 52.35 48.65 51.22 904,742 +3.47(+7.27%)
Oct 03, 2008 48.24 48.28 45.30 47.75 964,067 +0.67(+1.42%)
Oct 02, 2008 44.73 47.33 44.62 47.08 643,467 +4.11(+9.56%)
Oct 01, 2008 43.07 45.24 41.22 42.97 579,072 +2.29(+5.62%)
Sep 30, 2008 42.82 43.27 40.66 40.68 680,929 -3.72(-8.37%)
Sep 29, 2008 41.13 44.55 40.70 44.40 1,491,320 +6.68(+17.71%)
Sep 26, 2008 39.02 39.17 37.57 37.72 0 +0.26(+0.69%)
Sep 25, 2008 39.43 39.50 36.94 37.46 450,706 -1.47(-3.78%)
Sep 24, 2008 36.83 39.06 36.44 38.93 719,631 +1.11(+2.93%)
Sep 23, 2008 36.73 39.48 36.36 37.82 932,065 +0.68(+1.83%)
Sep 22, 2008 38.57 38.73 36.00 37.14 1,284,185 -2.98(-7.43%)
Sep 19, 2008 40.35 42.77 39.90 40.12 0 -2.98(-6.91%)
Sep 18, 2008 42.34 44.24 41.68 43.10 1,190,667 -0.66(-1.51%)
Sep 17, 2008 45.64 46.81 43.22 43.76 1,546,199 -2.18(-4.75%)
Sep 16, 2008 46.87 47.25 45.27 45.94 1,772,013 +0.94(+2.09%)
Sep 15, 2008 44.09 45.11 42.95 45.00 1,618,815 +3.63(+8.77%)
Sep 12, 2008 40.78 41.73 40.22 41.37 1,472,968 +0.22(+0.53%)
Sep 11, 2008 40.25 41.70 40.17 41.15 1,261,624 +1.15(+2.87%)
Sep 10, 2008 39.50 40.99 38.96 40.00 1,085,049 -0.60(-1.48%)
Sep 09, 2008 39.22 40.66 39.00 40.60 965,952 +2.54(+6.68%)
Sep 08, 2008 36.81 38.95 36.73 38.06 1,596,972 +0.09(+0.23%)
Sep 05, 2008 37.40 38.65 37.10 37.97 0 +0.71(+1.91%)
Sep 04, 2008 36.35 37.87 36.17 37.26 926,896 +0.99(+2.73%)
Sep 03, 2008 37.03 37.42 36.20 36.27 1,753,687 +0.44(+1.23%)
Sep 02, 2008 37.16 37.25 35.62 35.83 1,654,302 +3.06(+9.34%)
Aug 29, 2008 31.58 33.00 31.50 32.77 670,381 +0.00(+0.00%)
Aug 28, 2008 30.61 33.32 30.61 32.77 1,034,961 +1.30(+4.13%)
Aug 27, 2008 31.28 32.17 31.00 31.47 2,289,235 -0.91(-2.81%)
Aug 26, 2008 32.36 33.00 31.70 32.38 1,432,251 -0.50(-1.52%)
Aug 25, 2008 33.14 33.59 32.75 32.88 856,852 -0.33(-0.99%)
Aug 22, 2008 30.82 33.38 30.74 33.21 963,568 +3.26(+10.88%)
Aug 21, 2008 30.77 31.28 29.78 29.95 2,689,645 -2.55(-7.85%)
Aug 20, 2008 32.52 34.10 32.09 32.50 1,122,626 -0.43(-1.30%)
Aug 19, 2008 34.12 34.43 32.29 32.93 1,384,649 -1.08(-3.18%)
Aug 18, 2008 32.96 34.37 32.92 34.01 733,317 +0.49(+1.46%)
Aug 15, 2008 33.86 34.64 33.40 33.52 0 +0.47(+1.43%)
Aug 14, 2008 32.87 34.05 32.19 33.05 767,817 +0.69(+2.13%)
Aug 13, 2008 33.72 33.73 31.91 32.36 1,695,613 -1.50(-4.43%)
Aug 12, 2008 32.96 34.16 32.93 33.86 1,049,127 +0.79(+2.39%)
Aug 11, 2008 32.88 33.99 32.48 33.07 1,070,192 +0.06(+0.18%)
Aug 08, 2008 31.69 33.13 31.52 33.01 1,073,925 +2.20(+7.14%)
Aug 07, 2008 30.45 31.67 30.27 30.81 594,950 -0.67(-2.13%)
Aug 06, 2008 31.00 32.00 30.59 31.48 712,160 +0.14(+0.45%)
Aug 05, 2008 30.82 31.50 30.14 31.34 1,568,920 +1.32(+4.40%)
Aug 04, 2008 28.78 30.83 28.09 30.02 3,094,344 +1.69(+5.97%)
Aug 01, 2008 29.05 29.06 26.71 28.33 1,076,554 -0.47(-1.63%)
Jul 31, 2008 27.84 29.22 27.84 28.80 891,206 +0.95(+3.41%)
Jul 30, 2008 29.53 29.84 27.74 27.85 1,331,776 -1.67(-5.66%)
Jul 29, 2008 29.52 29.98 28.80 29.52 873,583 +0.96(+3.36%)
Jul 28, 2008 28.90 29.26 28.50 28.56 559,600 -0.49(-1.69%)
Jul 25, 2008 28.63 29.29 28.61 29.05 798,802 +0.73(+2.58%)
Jul 24, 2008 28.47 28.95 28.00 28.32 908,164 -0.36(-1.26%)
Jul 23, 2008 27.82 28.77 27.25 28.68 1,134,902 +1.28(+4.67%)
Jul 22, 2008 26.71 28.00 26.63 27.40 901,632 +1.39(+5.34%)
Jul 21, 2008 26.72 27.06 25.92 26.01 747,281 -1.06(-3.92%)
Jul 18, 2008 26.50 27.13 26.04 27.07 1,072,109 +0.53(+2.00%)
Jul 17, 2008 25.17 26.87 24.37 26.54 2,716,356 +1.38(+5.48%)
Jul 16, 2008 24.10 25.94 23.89 25.16 1,127,629 +1.35(+5.69%)
Jul 15, 2008 21.52 24.67 21.34 23.81 1,108,608 +2.12(+9.76%)
Jul 14, 2008 21.71 21.98 21.23 21.69 539,226 +0.08(+0.37%)
Jul 11, 2008 21.12 22.37 20.70 21.61 1,232,092 -1.32(-5.76%)
Jul 10, 2008 24.07 24.42 22.64 22.93 943,712 -1.84(-7.41%)
Jul 09, 2008 24.31 24.84 23.89 24.77 2,414,632 +0.08(+0.31%)
Jul 08, 2008 24.12 24.87 23.98 24.69 1,624,988 +1.95(+8.58%)
Jul 07, 2008 22.97 23.46 22.16 22.74 1,317,928 +0.97(+4.46%)
Jul 04, 2008 22.02 22.24 21.63 21.77 749,531 +0.00(+0.00%)
Jul 03, 2008 22.02 22.24 21.63 21.77 749,531 -0.21(-0.96%)
Jul 02, 2008 23.14 23.21 21.89 21.98 921,100 -0.92(-4.02%)
Jul 01, 2008 22.53 23.28 22.20 22.90 726,517 -0.15(-0.65%)
Jun 30, 2008 22.57 23.59 22.45 23.05 867,645 -0.04(-0.17%)
Jun 27, 2008 23.12 23.34 22.22 23.09 556,691 -0.28(-1.20%)
Jun 26, 2008 24.22 24.41 23.16 23.37 780,005 -1.99(-7.85%)
Jun 25, 2008 24.70 26.25 24.61 25.36 1,115,481 +0.96(+3.93%)
Jun 24, 2008 24.62 24.78 24.05 24.40 289,374 +0.00(+0.00%)
Jun 23, 2008 25.29 25.29 24.00 24.40 525,418 -0.77(-3.06%)
Jun 20, 2008 24.86 25.39 24.24 25.17 281,961 -0.94(-3.60%)
Jun 19, 2008 24.49 26.21 24.49 26.11 192,226 +1.61(+6.57%)
Jun 18, 2008 25.30 26.05 24.37 24.50 600,876 -0.99(-3.88%)
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.