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 29, 2010 66.65 68.45 66.31 67.14 174,620 +0.93(+1.40%)
Oct 28, 2010 65.20 66.91 65.19 66.22 126,658 +0.01(+0.02%)
Oct 27, 2010 66.67 68.58 65.96 66.20 281,539 +0.55(+0.85%)
Oct 25, 2010 64.55 67.00 64.00 65.65 247,431 -0.39(-0.59%)
Oct 22, 2010 67.32 68.36 66.04 66.04 247,576 -2.34(-3.42%)
Oct 21, 2010 66.36 69.33 65.38 68.38 243,032 +2.82(+4.30%)
Oct 20, 2010 69.03 69.03 65.15 65.56 253,370 -3.72(-5.36%)
Oct 19, 2010 67.01 69.50 65.77 69.28 607,631 +6.34(+10.07%)
Oct 18, 2010 65.55 65.91 62.85 62.94 235,518 -2.99(-4.54%)
Oct 15, 2010 63.85 67.11 63.62 65.93 271,637 +2.04(+3.19%)
Oct 14, 2010 63.62 64.59 61.83 63.89 277,910 +0.52(+0.81%)
Oct 13, 2010 63.64 63.95 62.50 63.38 179,457 -1.91(-2.92%)
Oct 12, 2010 64.64 66.30 64.50 65.28 192,738 +0.37(+0.57%)
Oct 11, 2010 64.63 65.02 63.70 64.91 114,865 +1.40(+2.20%)
Oct 08, 2010 63.51 65.73 63.14 63.51 246,905 -2.58(-3.90%)
Oct 07, 2010 61.68 66.54 61.66 66.09 1,950 +3.16(+5.02%)
Oct 06, 2010 63.55 64.09 61.39 62.93 398,867 -0.69(-1.08%)
Oct 05, 2010 64.46 65.05 63.27 63.62 1,000 -1.90(-2.89%)
Oct 04, 2010 65.00 66.07 64.29 65.51 355,507 +0.08(+0.12%)
Oct 01, 2010 65.43 67.53 65.43 65.43 448,532 -3.11(-4.54%)
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%)
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.