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 (%)
Nov 29, 2013 40.27 40.31 39.55 39.99 55,538 -0.64(-1.58%)
Nov 27, 2013 40.62 41.15 40.54 40.63 308,578 +1.09(+2.76%)
Nov 26, 2013 39.35 39.76 39.20 39.54 77,172 +0.26(+0.66%)
Nov 25, 2013 39.70 39.76 39.07 39.28 176,357 +0.41(+1.05%)
Nov 22, 2013 38.66 39.38 38.48 38.87 116,893 +0.32(+0.83%)
Nov 21, 2013 39.01 39.27 38.24 38.55 166,915 -1.15(-2.90%)
Nov 20, 2013 39.36 40.00 39.15 39.70 108,584 +0.22(+0.56%)
Nov 19, 2013 39.58 40.02 39.40 39.48 65,181 -0.22(-0.55%)
Nov 18, 2013 39.11 39.91 38.73 39.70 155,166 +0.57(+1.46%)
Nov 15, 2013 38.80 39.25 38.80 39.13 94,269 +0.10(+0.26%)
Nov 14, 2013 39.59 40.08 38.64 39.03 208,924 -0.65(-1.64%)
Nov 12, 2013 38.69 39.97 38.29 39.68 297,443 +1.29(+3.36%)
Nov 11, 2013 38.99 38.99 38.15 38.39 134,381 -0.48(-1.23%)
Nov 08, 2013 38.72 39.13 38.50 38.87 97,051 -0.08(-0.21%)
Nov 07, 2013 38.84 39.32 38.80 38.95 159,037 +0.43(+1.12%)
Nov 06, 2013 39.21 39.21 38.11 38.52 252,120 -1.09(-2.75%)
Nov 05, 2013 39.07 39.88 38.95 39.61 276,326 +0.81(+2.09%)
Nov 04, 2013 38.79 38.88 38.33 38.80 253,095 +0.16(+0.41%)
Nov 01, 2013 37.96 38.90 37.96 38.64 431,166 +1.21(+3.23%)
Oct 31, 2013 37.27 37.54 36.95 37.43 230,259 +0.30(+0.81%)
Oct 30, 2013 36.73 37.21 36.65 37.13 311,014 +1.00(+2.77%)
Oct 29, 2013 36.13 36.32 35.97 36.13 188,119 +0.28(+0.78%)
Oct 28, 2013 36.39 36.51 35.75 35.85 215,477 -0.40(-1.10%)
Oct 25, 2013 36.80 36.84 36.24 36.25 132,539 -0.64(-1.73%)
Oct 24, 2013 37.45 37.63 36.78 36.89 261,099 -0.11(-0.30%)
Oct 23, 2013 37.33 37.46 36.69 37.00 616,874 +0.87(+2.41%)
Oct 22, 2013 35.12 36.16 34.78 36.13 329,059 +0.99(+2.82%)
Oct 21, 2013 34.95 35.34 34.51 35.14 411,478 +0.88(+2.57%)
Oct 18, 2013 34.03 34.42 33.99 34.26 184,442 -0.08(-0.23%)
Oct 17, 2013 34.14 34.81 34.02 34.34 386,583 +0.94(+2.81%)
Oct 16, 2013 33.92 34.01 32.91 33.40 430,998 -0.80(-2.35%)
Oct 15, 2013 33.88 34.23 33.49 34.20 202,918 +0.75(+2.26%)
Oct 14, 2013 33.87 34.05 33.23 33.45 172,917 -0.21(-0.62%)
Oct 11, 2013 34.21 34.29 33.52 33.66 637,111 +0.51(+1.54%)
Oct 10, 2013 34.05 34.10 32.78 33.15 451,578 -0.97(-2.85%)
Oct 09, 2013 33.48 34.29 33.35 34.12 787,069 +1.33(+4.06%)
Oct 08, 2013 32.63 32.88 32.42 32.79 124,405 -0.27(-0.82%)
Oct 07, 2013 33.70 33.86 32.70 33.06 194,377 +0.23(+0.70%)
Oct 04, 2013 32.59 32.97 32.46 32.83 122,547 -0.31(-0.94%)
Oct 03, 2013 32.33 33.25 32.31 33.14 167,410 +0.47(+1.44%)
Oct 02, 2013 34.01 34.12 32.40 32.67 283,255 -1.33(-3.91%)
Oct 01, 2013 34.06 34.45 33.77 34.00 420,775 +0.55(+1.64%)
Sep 27, 2013 33.31 33.57 32.84 33.45 111,669 +0.17(+0.51%)
Sep 26, 2013 33.39 33.59 33.17 33.28 55,338 -0.31(-0.92%)
Sep 25, 2013 32.98 33.70 32.95 33.59 266,269 +0.50(+1.51%)
Sep 24, 2013 33.33 33.65 32.96 33.09 241,902 +0.12(+0.36%)
Sep 23, 2013 32.88 33.16 32.71 32.97 406,092 +0.78(+2.42%)
Sep 20, 2013 31.86 32.35 31.56 32.19 119,762 +0.52(+1.64%)
Sep 19, 2013 30.94 31.75 30.85 31.67 309,386 +0.89(+2.89%)
Sep 18, 2013 31.99 32.14 30.55 30.78 319,215 -1.49(-4.62%)
Sep 17, 2013 31.90 32.45 31.81 32.27 270,417 +0.62(+1.96%)
Sep 16, 2013 31.43 31.65 31.02 31.65 313,390 +1.20(+3.94%)
Sep 13, 2013 31.06 31.25 30.44 30.45 115,835 -0.03(-0.10%)
Sep 12, 2013 30.89 30.95 30.25 30.48 219,120 -0.57(-1.84%)
Sep 11, 2013 31.08 31.46 30.92 31.05 178,618 -0.24(-0.77%)
Sep 10, 2013 31.55 31.76 31.18 31.29 468,802 +0.94(+3.10%)
Sep 09, 2013 29.95 30.54 29.72 30.35 346,475 +0.63(+2.12%)
Sep 06, 2013 30.09 30.14 29.43 29.72 578,377 -0.98(-3.19%)
Sep 05, 2013 30.97 31.27 30.57 30.70 174,938 -0.52(-1.67%)
Sep 04, 2013 31.21 31.52 30.91 31.22 335,300 +0.68(+2.23%)
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.