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 30, 2009 61.77 67.19 61.04 66.93 1,707,788 +6.72(+11.16%)
Oct 29, 2009 63.39 63.84 59.11 60.21 1,349,876 -6.12(-9.23%)
Oct 28, 2009 62.93 66.55 62.05 66.33 1,378,175 +4.68(+7.59%)
Oct 27, 2009 62.91 65.06 60.68 61.65 1,118,414 -1.82(-2.87%)
Oct 26, 2009 58.30 64.64 56.55 63.47 1,302,971 +3.50(+5.84%)
Oct 23, 2009 58.27 60.33 57.78 59.97 875,546 +2.46(+4.28%)
Oct 22, 2009 58.35 60.35 57.11 57.51 1,120,865 -0.72(-1.24%)
Oct 21, 2009 63.70 63.90 55.59 58.23 1,968,006 -4.03(-6.47%)
Oct 20, 2009 63.75 63.86 61.03 62.26 946,735 +1.27(+2.08%)
Oct 19, 2009 63.00 63.39 60.09 60.99 1,000,520 -1.38(-2.21%)
Oct 16, 2009 64.68 66.23 62.00 62.37 1,149,979 -2.09(-3.24%)
Oct 15, 2009 69.53 70.42 63.69 64.46 1,712,236 -5.69(-8.11%)
Oct 14, 2009 70.87 71.08 69.75 70.15 978,878 -2.10(-2.91%)
Oct 13, 2009 73.05 74.86 71.96 72.25 1,183,912 -2.38(-3.19%)
Oct 12, 2009 73.69 75.00 73.46 74.63 690,639 -2.14(-2.79%)
Oct 09, 2009 78.08 79.85 76.60 76.77 1,137,741 -2.07(-2.63%)
Oct 08, 2009 83.31 83.66 76.32 78.84 1,019,801 -3.69(-4.47%)
Oct 07, 2009 79.41 84.64 78.89 82.53 867,987 +2.70(+3.38%)
Oct 06, 2009 80.13 81.00 77.83 79.83 587,741 -1.81(-2.22%)
Oct 05, 2009 84.55 86.67 80.15 81.64 555,398 -1.04(-1.26%)
Oct 02, 2009 84.43 84.86 81.63 82.68 809,006 +1.48(+1.82%)
Oct 01, 2009 81.06 84.15 79.74 81.20 1,022,807 -0.30(-0.37%)
Sep 30, 2009 88.38 90.84 80.58 81.50 1,685,808 -8.24(-9.18%)
Sep 29, 2009 90.48 91.67 88.44 89.74 604,832 +1.34(+1.52%)
Sep 28, 2009 91.24 91.38 87.87 88.40 375,280 -2.93(-3.21%)
Sep 25, 2009 91.65 92.55 89.28 91.33 612,114 +0.16(+0.18%)
Sep 24, 2009 87.24 92.34 86.77 91.17 983,778 +9.67(+11.87%)
Sep 23, 2009 78.67 86.21 78.67 81.50 1,191,745 +3.51(+4.50%)
Sep 22, 2009 78.34 80.00 77.60 77.99 508,848 -4.80(-5.80%)
Sep 21, 2009 81.68 83.81 81.40 82.79 635,748 +5.71(+7.41%)
Sep 18, 2009 75.65 77.46 75.21 77.08 410,444 +1.40(+1.85%)
Sep 17, 2009 76.46 76.67 74.01 75.68 460,538 -4.29(-5.37%)
Sep 16, 2009 79.09 80.14 75.51 79.97 598,542 +0.67(+0.85%)
Sep 15, 2009 82.39 84.55 78.70 79.30 493,345 -4.15(-4.97%)
Sep 14, 2009 84.27 84.50 82.36 83.45 386,704 +0.64(+0.77%)
Sep 11, 2009 75.58 84.09 75.18 82.81 643,560 +6.53(+8.56%)
Sep 10, 2009 78.40 79.26 75.85 76.28 563,716 -1.64(-2.10%)
Sep 09, 2009 77.57 78.70 75.41 77.92 524,137 -0.26(-0.33%)
Sep 08, 2009 79.90 81.43 77.16 78.18 704,944 -7.78(-9.05%)
Sep 04, 2009 86.47 87.30 84.69 85.96 527,280 +0.92(+1.08%)
Sep 03, 2009 84.18 86.29 83.60 85.04 435,301 -0.46(-0.54%)
Sep 02, 2009 86.13 87.66 84.00 85.50 563,477 +0.41(+0.48%)
Sep 01, 2009 81.20 85.58 77.84 85.09 953,567 +3.54(+4.34%)
Aug 31, 2009 79.51 82.75 79.37 81.55 785,171 +6.64(+8.86%)
Aug 28, 2009 73.90 76.99 73.30 74.91 707,941 +0.06(+0.08%)
Aug 27, 2009 79.59 81.24 74.71 74.85 832,895 -2.99(-3.84%)
Aug 26, 2009 78.89 79.50 77.15 77.84 820,845 +0.92(+1.20%)
Aug 25, 2009 71.63 78.52 70.26 76.92 1,154,064 +4.48(+6.18%)
Aug 24, 2009 71.02 72.44 70.53 72.44 669,190 -0.31(-0.43%)
Aug 21, 2009 72.47 74.07 70.80 72.75 874,841 -2.05(-2.74%)
Aug 20, 2009 73.79 75.44 72.70 74.80 640,747 +1.64(+2.24%)
Aug 19, 2009 80.55 80.71 71.66 73.16 1,173,884 -5.51(-7.00%)
Aug 18, 2009 84.87 84.87 77.76 78.67 644,289 -7.22(-8.40%)
Aug 17, 2009 85.09 86.51 83.49 85.89 567,894 +4.30(+5.27%)
Aug 14, 2009 75.33 82.50 75.16 81.59 745,557 +7.07(+9.49%)
Aug 13, 2009 75.03 76.86 73.65 74.52 486,476 -1.85(-2.42%)
Aug 12, 2009 77.91 77.91 75.10 76.37 607,848 -1.88(-2.40%)
Aug 11, 2009 76.50 79.32 76.22 78.25 643,732 +3.70(+4.96%)
Aug 10, 2009 74.24 76.10 73.50 74.55 541,371 -0.12(-0.16%)
Aug 07, 2009 73.05 76.00 71.93 74.67 784,837 +1.77(+2.43%)
Aug 06, 2009 73.57 76.25 71.83 72.90 706,650 -0.10(-0.14%)
Aug 05, 2009 73.76 77.47 72.20 73.00 858,424 -1.20(-1.62%)
Aug 04, 2009 74.94 75.80 72.69 74.20 659,738 +0.08(+0.11%)
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.