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 (%)
Dec 31, 2012 46.10 46.11 44.28 44.69 253,453 -0.95(-2.08%)
Dec 28, 2012 45.26 46.15 45.07 45.64 196,293 +0.38(+0.84%)
Dec 27, 2012 45.32 46.40 45.20 45.26 237,436 -0.13(-0.29%)
Dec 26, 2012 45.69 46.00 45.18 45.39 302,961 -2.63(-5.48%)
Dec 24, 2012 48.16 48.39 47.98 48.02 53,846 +0.31(+0.65%)
Dec 21, 2012 48.27 48.64 47.71 47.71 301,866 +1.09(+2.34%)
Dec 20, 2012 46.88 47.36 45.95 46.62 240,776 -0.13(-0.28%)
Dec 19, 2012 47.95 48.10 46.15 46.75 208,932 -1.40(-2.91%)
Dec 18, 2012 48.44 48.88 47.95 48.15 77,574 -0.58(-1.19%)
Dec 17, 2012 49.15 49.23 48.48 48.73 82,013 -0.55(-1.12%)
Dec 14, 2012 49.79 50.01 49.28 49.28 71,919 -0.61(-1.22%)
Dec 13, 2012 49.83 50.30 49.20 49.89 79,142 +0.57(+1.16%)
Dec 12, 2012 49.18 50.00 48.31 49.32 180,223 -0.92(-1.83%)
Dec 11, 2012 50.38 50.95 50.21 50.24 105,672 -0.26(-0.51%)
Dec 10, 2012 49.74 50.83 49.50 50.50 118,766 +0.45(+0.90%)
Dec 07, 2012 49.72 50.34 49.35 50.05 121,663 +0.33(+0.66%)
Dec 06, 2012 49.50 50.40 49.21 49.72 165,918 +1.58(+3.28%)
Dec 05, 2012 47.61 48.56 47.47 48.14 153,259 +0.54(+1.13%)
Dec 04, 2012 48.04 48.26 47.10 47.60 106,493 +0.49(+1.04%)
Nov 30, 2012 47.73 47.89 46.98 47.11 138,876 -1.25(-2.58%)
Nov 29, 2012 47.62 48.50 47.32 48.36 167,014 -1.20(-2.42%)
Nov 28, 2012 50.91 51.10 49.54 49.56 87,140 +0.54(+1.10%)
Nov 27, 2012 48.53 49.38 48.26 49.02 142,488 +0.68(+1.41%)
Nov 26, 2012 48.69 48.90 48.15 48.34 101,269 +0.51(+1.07%)
Nov 23, 2012 48.58 48.58 47.47 47.83 62,204 -0.65(-1.34%)
Nov 21, 2012 49.11 49.93 48.38 48.48 118,285 -0.64(-1.30%)
Nov 20, 2012 47.68 50.15 47.27 49.12 214,914 +2.33(+4.98%)
Nov 19, 2012 47.32 47.37 46.07 46.79 211,361 -2.42(-4.92%)
Nov 16, 2012 49.55 50.06 48.84 49.21 131,526 -1.28(-2.54%)
Nov 15, 2012 49.11 51.41 48.55 50.49 237,441 +0.81(+1.63%)
Nov 14, 2012 50.41 50.88 49.19 49.68 253,379 -1.06(-2.09%)
Nov 13, 2012 51.14 51.22 49.92 50.74 128,873 +0.46(+0.91%)
Nov 12, 2012 49.73 50.64 49.23 50.28 164,569 +0.56(+1.13%)
Nov 09, 2012 51.09 51.19 48.97 49.72 260,094 -1.35(-2.64%)
Nov 08, 2012 51.16 51.74 50.42 51.07 231,879 -0.34(-0.66%)
Nov 07, 2012 49.00 52.01 48.92 51.41 389,327 +4.24(+8.99%)
Nov 06, 2012 49.25 49.74 46.20 47.17 304,051 -2.92(-5.83%)
Nov 05, 2012 50.93 51.18 49.99 50.09 140,364 -0.95(-1.86%)
Nov 02, 2012 49.16 51.34 49.15 51.04 262,382 +2.26(+4.63%)
Nov 01, 2012 49.46 49.69 47.98 48.78 167,176 -0.90(-1.81%)
Oct 31, 2012 49.56 49.86 48.71 49.68 173,477 -0.01(-0.02%)
Oct 26, 2012 50.03 49.69 49.69 49.69 146,200 +0.03(+0.06%)
Oct 25, 2012 49.32 50.59 49.26 49.66 166,803 -0.39(-0.78%)
Oct 24, 2012 49.42 50.76 49.00 50.05 275,950 +0.86(+1.75%)
Oct 23, 2012 48.78 50.16 48.74 49.19 327,164 +3.53(+7.73%)
Oct 19, 2012 42.89 45.83 42.82 45.66 362,519 +1.89(+4.32%)
Oct 18, 2012 44.67 44.96 43.24 43.77 170,780 +0.05(+0.11%)
Oct 17, 2012 43.35 44.13 42.94 43.72 279,223 +0.02(+0.05%)
Oct 16, 2012 44.15 44.30 43.54 43.70 166,074 -0.30(-0.68%)
Oct 15, 2012 44.99 45.73 43.70 44.00 234,348 +0.06(+0.14%)
Oct 12, 2012 43.63 44.52 43.20 43.94 225,712 +0.64(+1.48%)
Oct 11, 2012 43.33 44.18 42.95 43.30 224,467 -1.05(-2.37%)
Oct 10, 2012 43.39 44.70 42.28 44.35 413,826 +0.75(+1.72%)
Oct 09, 2012 45.43 45.43 42.99 43.60 451,996 -2.39(-5.20%)
Oct 08, 2012 46.33 46.51 45.87 45.99 51,114 +0.30(+0.66%)
Oct 05, 2012 44.83 46.55 44.83 45.69 229,484 +1.46(+3.30%)
Oct 04, 2012 46.63 46.87 43.99 44.23 345,186 -3.34(-7.02%)
Oct 03, 2012 45.15 47.76 45.15 47.57 314,806 +3.54(+8.04%)
Oct 02, 2012 43.16 44.08 43.12 44.03 107,718 +0.53(+1.22%)
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.