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 30, 2010 70.49 71.97 68.06 68.54 605,692 -4.81(-6.56%)
Sep 29, 2010 77.15 78.27 72.59 73.36 531,986 -3.85(-4.99%)
Sep 28, 2010 77.02 78.18 74.95 77.21 100 +0.20(+0.26%)
Sep 27, 2010 75.03 78.50 74.98 77.01 255,126 +0.87(+1.14%)
Sep 24, 2010 78.41 78.49 75.90 76.14 239,968 -3.74(-4.68%)
Sep 23, 2010 81.90 82.24 78.37 79.88 255,423 -0.68(-0.84%)
Sep 22, 2010 78.34 82.25 77.75 80.56 223,209 +0.51(+0.64%)
Sep 21, 2010 77.76 80.25 77.40 80.05 287,866 +2.98(+3.87%)
Sep 20, 2010 79.53 79.53 75.69 77.07 355,461 -2.95(-3.69%)
Sep 17, 2010 80.02 81.66 77.30 80.02 332,710 +4.47(+5.92%)
Sep 15, 2010 75.89 76.58 74.59 75.55 329,298 +2.06(+2.80%)
Sep 14, 2010 72.97 74.44 71.00 73.49 300 +0.64(+0.88%)
Sep 13, 2010 71.99 73.44 71.15 72.85 421,074 -1.59(-2.14%)
Sep 10, 2010 76.30 76.88 73.89 74.44 330,075 -3.86(-4.93%)
Sep 09, 2010 74.85 78.56 74.09 78.30 1,300 +1.32(+1.71%)
Sep 08, 2010 77.57 77.60 75.02 76.98 380 -1.86(-2.36%)
Sep 07, 2010 78.95 81.26 76.93 78.84 177,286 +1.22(+1.57%)
Sep 03, 2010 76.07 80.31 75.47 77.62 307,080 +1.49(+1.96%)
Sep 02, 2010 79.57 80.20 75.96 76.13 188,501 -2.42(-3.08%)
Sep 01, 2010 80.97 81.22 77.46 78.55 303,753 -5.44(-6.48%)
Aug 31, 2010 83.99 84.19 78.49 83.99 1,017 +4.72(+5.95%)
Aug 30, 2010 78.94 79.30 78.13 79.27 135,868 +2.06(+2.67%)
Aug 27, 2010 77.20 83.15 77.20 77.20 401,391 -3.70(-4.58%)
Aug 26, 2010 81.38 81.99 79.78 80.91 129,325 -1.05(-1.28%)
Aug 25, 2010 84.16 85.34 81.89 81.96 166,901 -2.37(-2.80%)
Aug 24, 2010 83.27 84.38 82.60 84.33 187,914 +2.69(+3.30%)
Aug 23, 2010 79.76 81.86 78.88 81.64 149,904 +1.93(+2.42%)
Aug 20, 2010 79.45 80.50 79.30 79.70 78,573 +1.27(+1.63%)
Aug 19, 2010 76.86 79.04 76.80 78.43 123,065 +1.68(+2.19%)
Aug 18, 2010 77.69 79.30 76.12 76.75 193,961 +0.75(+0.99%)
Aug 17, 2010 75.35 76.30 74.37 76.00 147,923 -1.00(-1.30%)
Aug 16, 2010 77.09 77.50 76.48 77.00 60,020 +0.80(+1.05%)
Aug 13, 2010 76.20 77.10 75.35 76.20 106,177 +0.45(+0.59%)
Aug 12, 2010 74.80 76.30 73.32 75.75 310,034 +3.19(+4.40%)
Aug 11, 2010 69.70 72.56 69.50 72.56 1,300 +4.56(+6.71%)
Aug 10, 2010 68.58 69.69 66.59 68.00 315,504 +2.51(+3.83%)
Aug 09, 2010 66.20 66.98 65.42 65.49 115,509 -1.23(-1.84%)
Aug 06, 2010 66.72 68.13 64.60 66.72 395,998 +2.05(+3.17%)
Aug 05, 2010 65.44 65.60 64.31 64.67 150,902 +0.67(+1.05%)
Aug 04, 2010 63.98 65.12 63.08 64.00 291,516 -0.03(-0.05%)
Aug 03, 2010 64.87 65.90 63.71 64.03 5,250 -1.69(-2.57%)
Aug 02, 2010 66.92 67.20 65.23 65.72 547,602 -4.67(-6.63%)
Jul 30, 2010 70.39 74.39 70.05 70.39 328,285 -1.18(-1.65%)
Jul 29, 2010 73.74 73.74 70.36 71.57 429,352 -3.01(-4.04%)
Jul 28, 2010 74.18 76.23 73.39 74.58 380,103 +1.43(+1.95%)
Jul 27, 2010 69.51 74.40 69.51 73.15 488,108 +2.97(+4.23%)
Jul 26, 2010 70.50 70.79 69.50 70.18 254,280 +0.16(+0.23%)
Jul 23, 2010 70.78 71.16 69.34 70.02 332,602 +0.05(+0.07%)
Jul 22, 2010 72.27 72.34 69.30 69.97 300 -5.33(-7.08%)
Jul 21, 2010 71.44 75.63 71.36 75.30 302,175 +2.65(+3.65%)
Jul 20, 2010 75.58 75.90 72.37 72.65 418,126 -1.60(-2.15%)
Jul 19, 2010 74.17 76.09 71.96 74.25 413,950 -1.30(-1.72%)
Jul 16, 2010 75.55 76.76 74.58 75.55 414,412 +1.83(+2.48%)
Jul 15, 2010 73.15 76.43 73.15 73.72 437,389 +0.32(+0.44%)
Jul 14, 2010 73.81 74.36 71.12 73.40 422,981 +0.49(+0.67%)
Jul 13, 2010 74.04 74.04 72.52 72.91 1,700 -4.48(-5.79%)
Jul 12, 2010 75.90 78.03 75.01 77.39 313,186 +2.68(+3.59%)
Jul 09, 2010 74.71 76.66 74.05 74.71 202,157 -0.55(-0.73%)
Jul 08, 2010 76.40 78.07 75.20 75.26 218,235 -2.65(-3.40%)
Jul 07, 2010 81.17 81.21 77.91 77.91 9,600 -4.56(-5.52%)
Jul 06, 2010 80.42 84.00 79.35 82.47 209,918 -0.05(-0.05%)
Jul 02, 2010 82.51 83.74 80.53 82.51 172,176 +1.09(+1.34%)
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.