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%)
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.