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 (%)
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%)
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.