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 (%)
Feb 28, 2011 51.19 52.10 50.40 51.85 778,770 +1.39(+2.76%)
Feb 25, 2011 51.46 52.20 50.18 50.46 987,526 -2.00(-3.81%)
Feb 24, 2011 48.97 53.37 47.98 52.46 1,975,358 +2.25(+4.48%)
Feb 23, 2011 52.47 52.47 48.53 50.21 1,578,909 -3.71(-6.88%)
Feb 22, 2011 53.00 55.75 52.44 53.92 812,081 -5.93(-9.91%)
Feb 18, 2011 59.78 61.07 58.79 59.85 145,889 -0.81(-1.34%)
Feb 17, 2011 62.11 62.18 60.60 60.66 83,795 -1.46(-2.35%)
Feb 16, 2011 61.88 63.00 61.16 62.12 193,924 -0.39(-0.62%)
Feb 15, 2011 60.85 63.00 60.76 62.51 183,505 +1.40(+2.29%)
Feb 14, 2011 60.32 61.38 59.31 61.10 138,138 +0.47(+0.78%)
Feb 11, 2011 60.10 61.20 59.47 60.63 326,845 +1.23(+2.07%)
Feb 10, 2011 60.08 60.24 58.69 59.40 197,670 -0.07(-0.12%)
Feb 09, 2011 59.27 60.08 58.55 59.47 151,622 +0.30(+0.51%)
Feb 08, 2011 59.91 60.14 58.35 59.17 158,959 +0.04(+0.07%)
Feb 07, 2011 57.86 59.15 57.41 59.13 168,476 +1.53(+2.65%)
Feb 04, 2011 54.90 58.08 54.74 57.60 261,236 +2.02(+3.64%)
Feb 03, 2011 55.06 56.32 54.83 55.58 230,044 +0.29(+0.52%)
Feb 02, 2011 55.52 56.25 54.35 55.29 278,754 -0.35(-0.63%)
Feb 01, 2011 54.02 55.84 53.54 55.64 753,076 +1.53(+2.83%)
Jan 31, 2011 57.83 57.83 53.06 54.11 551,189 -2.92(-5.12%)
Jan 28, 2011 60.66 60.66 56.68 57.03 461,618 -4.41(-7.18%)
Jan 27, 2011 59.68 61.47 59.40 61.44 218,384 +2.45(+4.15%)
Jan 26, 2011 60.48 60.85 58.95 58.99 261,291 -1.58(-2.61%)
Jan 25, 2011 60.00 60.75 59.86 60.57 355,427 +1.79(+3.05%)
Jan 24, 2011 58.87 59.45 58.35 58.78 283,499 +1.54(+2.69%)
Jan 21, 2011 56.94 57.50 56.58 57.24 154,232 +0.09(+0.16%)
Jan 20, 2011 56.55 57.65 56.23 57.15 491,326 +2.80(+5.15%)
Jan 19, 2011 53.24 54.57 53.24 54.35 201,092 +0.47(+0.87%)
Jan 18, 2011 54.51 54.54 53.17 53.88 159,518 +0.53(+0.99%)
Jan 14, 2011 54.45 54.67 53.30 53.35 188,922 -0.67(-1.24%)
Jan 13, 2011 53.19 54.25 52.63 54.02 228,272 +0.86(+1.62%)
Jan 12, 2011 53.02 53.50 52.38 53.16 240,230 -0.38(-0.71%)
Jan 11, 2011 54.71 55.25 53.50 53.54 286,393 -1.92(-3.46%)
Jan 10, 2011 55.64 56.37 55.20 55.46 117,707 -1.21(-2.14%)
Jan 07, 2011 56.22 58.11 55.71 56.67 180,320 -0.09(-0.16%)
Jan 06, 2011 55.06 57.25 55.05 56.76 218,931 +2.20(+4.03%)
Jan 05, 2011 56.55 57.05 54.00 54.56 190,619 -1.19(-2.13%)
Jan 04, 2011 53.22 56.85 53.22 55.75 445,068 +2.62(+4.94%)
Jan 03, 2011 52.37 53.16 51.96 53.12 186,296 -0.22(-0.42%)
Dec 31, 2010 56.75 56.79 52.38 53.35 467,087 -2.87(-5.11%)
Dec 30, 2010 55.21 56.87 54.79 56.22 456,013 +2.37(+4.40%)
Dec 29, 2010 53.42 53.89 53.30 53.85 130,202 +0.27(+0.50%)
Dec 28, 2010 53.38 54.04 53.17 53.58 195,979 -0.62(-1.14%)
Dec 27, 2010 53.94 54.61 53.58 54.20 209,230 +0.95(+1.78%)
Dec 23, 2010 54.65 54.66 53.00 53.25 340,021 -1.30(-2.37%)
Dec 22, 2010 55.00 55.22 54.25 54.55 310,466 -1.30(-2.32%)
Dec 21, 2010 56.30 56.64 55.50 55.84 249,114 -0.85(-1.50%)
Dec 20, 2010 57.26 58.85 56.12 56.69 233,958 -0.82(-1.43%)
Dec 17, 2010 57.60 57.87 56.67 57.51 198,211 -0.12(-0.21%)
Dec 16, 2010 56.94 57.88 56.66 57.63 194,622 +0.85(+1.49%)
Dec 15, 2010 58.36 58.47 55.95 56.78 296,020 -0.41(-0.72%)
Dec 14, 2010 57.44 57.91 56.28 57.19 211,729 -0.11(-0.18%)
Dec 13, 2010 55.99 57.83 55.53 57.30 271,817 -0.67(-1.15%)
Dec 10, 2010 56.98 59.00 56.80 57.97 257,060 +0.89(+1.55%)
Dec 09, 2010 56.96 58.11 56.19 57.08 345,857 +0.12(+0.21%)
Dec 08, 2010 56.89 58.65 56.25 56.96 353,366 -0.54(-0.94%)
Dec 07, 2010 54.38 57.53 54.31 57.50 377,900 +1.38(+2.46%)
Dec 06, 2010 55.99 56.85 55.35 56.12 216,290 +0.29(+0.53%)
Dec 03, 2010 58.24 58.41 55.60 55.83 471,326 -1.95(-3.38%)
Dec 02, 2010 60.01 60.16 57.62 57.78 423,004 -2.02(-3.38%)
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.