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 (%)
May 29, 2009 81.70 88.94 80.80 80.90 686,068 -12.25(-13.15%)
May 28, 2009 97.92 99.01 87.50 93.15 728,331 -8.78(-8.61%)
May 27, 2009 102.42 108.10 98.26 101.93 469,638 -6.51(-6.00%)
May 26, 2009 124.39 124.75 106.84 108.44 302,194 -4.26(-3.78%)
May 22, 2009 115.91 119.73 112.01 112.70 109,908 -3.79(-3.25%)
May 21, 2009 119.58 123.50 113.46 116.49 193,235 +5.53(+4.98%)
May 20, 2009 115.38 115.66 108.50 110.96 392,878 -12.74(-10.30%)
May 19, 2009 124.02 130.11 120.52 123.70 191,138 -0.90(-0.72%)
May 18, 2009 132.24 133.50 124.03 124.60 253,046 -17.75(-12.47%)
May 15, 2009 133.44 144.40 128.46 142.35 177,765 +14.10(+10.99%)
May 14, 2009 133.95 136.75 124.49 128.25 203,592 -3.10(-2.36%)
May 13, 2009 126.93 134.02 119.49 131.35 306,224 +5.67(+4.51%)
May 12, 2009 122.37 129.97 121.99 125.68 179,061 -3.96(-3.05%)
May 11, 2009 131.12 134.15 126.50 129.64 152,606 +3.33(+2.64%)
May 08, 2009 131.26 134.10 125.00 126.31 172,174 -13.82(-9.86%)
May 07, 2009 126.60 145.12 125.29 140.13 175,581 -0.55(-0.39%)
May 06, 2009 145.81 147.70 138.83 140.68 152,890 -13.94(-9.02%)
May 05, 2009 153.36 157.07 150.01 154.62 97,243 +3.92(+2.60%)
May 04, 2009 158.22 158.28 150.54 150.70 166,941 -11.75(-7.23%)
May 01, 2009 169.61 169.61 156.76 162.45 175,735 -11.48(-6.60%)
Apr 30, 2009 177.70 178.24 171.15 173.93 109,943 -0.95(-0.54%)
Apr 29, 2009 177.50 178.42 172.33 174.88 87,329 -8.18(-4.47%)
Apr 28, 2009 188.24 188.28 180.22 183.06 57,203 +2.82(+1.56%)
Apr 27, 2009 191.22 191.36 173.67 180.24 157,034 +9.61(+5.63%)
Apr 24, 2009 172.95 175.37 169.71 170.63 94,044 -12.07(-6.61%)
Apr 23, 2009 184.59 190.05 182.70 182.70 80,101 -6.27(-3.32%)
Apr 22, 2009 191.07 194.67 186.99 188.97 102,808 -0.15(-0.08%)
Apr 21, 2009 200.94 201.24 185.70 189.12 113,474 -1.27(-0.67%)
Apr 20, 2009 184.56 191.88 183.07 190.39 155,071 +25.23(+15.28%)
Apr 17, 2009 161.28 167.00 161.00 165.16 49,712 -0.74(-0.45%)
Apr 16, 2009 165.40 169.44 164.00 165.90 87,743 -0.16(-0.10%)
Apr 15, 2009 167.14 171.35 163.17 166.06 184,774 -0.84(-0.50%)
Apr 14, 2009 162.22 167.41 156.48 166.90 192,105 +4.90(+3.02%)
Apr 13, 2009 167.11 169.99 152.50 162.00 163,472 +10.50(+6.93%)
Apr 09, 2009 153.35 159.57 150.05 151.50 146,371 -13.65(-8.27%)
Apr 08, 2009 176.15 177.00 155.36 165.15 224,574 -3.93(-2.32%)
Apr 07, 2009 167.01 170.26 163.68 169.08 126,108 +10.61(+6.70%)
Apr 06, 2009 159.84 165.35 152.12 158.47 132,193 +8.95(+5.99%)
Apr 03, 2009 152.27 158.18 147.93 149.52 127,961 -0.26(-0.17%)
Apr 02, 2009 154.75 156.68 146.49 149.78 159,952 -27.62(-15.57%)
Apr 01, 2009 182.22 184.00 175.93 177.40 105,651 +5.40(+3.14%)
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%)
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.