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 31, 2011 50.25 51.05 47.21 48.33 686,559 +1.02(+2.15%)
Oct 28, 2011 49.25 49.51 46.44 47.31 543,244 +0.66(+1.43%)
Oct 27, 2011 47.59 48.90 45.89 46.65 720,563 -5.46(-10.48%)
Oct 26, 2011 48.37 53.58 48.24 52.11 847,889 +3.57(+7.36%)
Oct 25, 2011 47.43 49.35 45.33 48.54 1,078,811 -2.14(-4.23%)
Oct 24, 2011 57.06 57.06 50.21 50.68 911,828 -7.28(-12.56%)
Oct 21, 2011 57.66 59.41 55.74 57.96 501,700 -2.48(-4.10%)
Oct 20, 2011 60.81 64.29 59.88 60.44 543,378 +0.09(+0.15%)
Oct 19, 2011 56.45 60.87 54.23 60.35 535,631 +3.90(+6.91%)
Oct 18, 2011 58.96 61.29 55.06 56.45 529,547 -3.40(-5.68%)
Oct 17, 2011 59.34 60.79 58.82 59.85 298,789 +1.70(+2.92%)
Oct 14, 2011 58.90 60.37 58.11 58.15 448,363 -5.54(-8.70%)
Oct 13, 2011 63.97 65.80 62.05 63.69 369,975 +1.30(+2.08%)
Oct 12, 2011 60.94 62.51 59.89 62.39 345,700 +0.41(+0.66%)
Oct 11, 2011 62.70 63.63 59.56 61.98 531,143 +1.01(+1.66%)
Oct 10, 2011 63.34 63.53 60.60 60.97 396,136 -5.51(-8.29%)
Oct 07, 2011 65.70 69.12 64.80 66.48 500,048 -0.42(-0.63%)
Oct 06, 2011 72.93 73.42 66.40 66.90 254,208 -5.44(-7.52%)
Oct 05, 2011 76.12 77.35 72.20 72.34 174,919 -4.47(-5.82%)
Oct 04, 2011 79.20 80.67 75.54 76.81 461,405 -0.94(-1.21%)
Oct 03, 2011 76.33 77.75 72.48 77.75 313,783 +3.68(+4.97%)
Sep 30, 2011 71.82 74.19 70.15 74.07 331,589 +5.40(+7.86%)
Sep 29, 2011 68.07 69.67 66.89 68.67 240,143 -2.55(-3.58%)
Sep 28, 2011 67.20 71.40 66.90 71.22 186,869 +3.93(+5.84%)
Sep 27, 2011 68.18 68.29 65.77 67.29 251,393 -3.17(-4.50%)
Sep 26, 2011 73.01 74.70 70.38 70.46 305,042 -1.33(-1.85%)
Sep 23, 2011 73.14 73.37 71.04 71.79 262,188 +0.08(+0.11%)
Sep 22, 2011 70.71 72.60 69.24 71.71 433,462 +6.33(+9.69%)
Sep 21, 2011 63.46 65.38 61.44 65.38 238,007 +1.82(+2.86%)
Sep 20, 2011 64.02 64.45 62.00 63.56 110,774 -0.59(-0.92%)
Sep 19, 2011 64.21 65.50 63.54 64.15 293,256 +2.94(+4.80%)
Sep 16, 2011 59.38 62.41 59.29 61.21 234,106 +1.70(+2.86%)
Sep 15, 2011 59.18 59.76 58.35 59.51 206,414 -1.03(-1.70%)
Sep 14, 2011 59.14 61.00 58.80 60.54 274,275 +1.85(+3.15%)
Sep 13, 2011 59.47 60.30 57.96 58.69 288,946 -1.53(-2.54%)
Sep 12, 2011 62.77 63.24 60.00 60.22 358,225 -2.05(-3.29%)
Sep 09, 2011 62.78 64.22 61.79 62.27 261,995 +2.14(+3.56%)
Sep 08, 2011 59.44 60.31 58.25 60.13 281,170 +0.78(+1.31%)
Sep 07, 2011 61.61 61.86 58.89 59.35 219,933 -3.89(-6.15%)
Sep 06, 2011 66.51 66.51 63.11 63.24 346,361 +0.35(+0.56%)
Sep 02, 2011 63.90 64.56 61.92 62.89 332,731 +2.88(+4.80%)
Sep 01, 2011 60.01 60.52 58.59 60.01 269,155 +0.09(+0.15%)
Aug 31, 2011 60.51 60.67 59.30 59.92 193,533 -0.17(-0.28%)
Aug 30, 2011 61.41 62.04 59.62 60.09 228,873 -1.44(-2.34%)
Aug 29, 2011 61.49 62.16 61.38 61.53 94,321 -2.11(-3.32%)
Aug 26, 2011 64.78 66.24 63.50 63.64 120,391 -0.59(-0.92%)
Aug 25, 2011 62.88 66.27 62.49 64.23 375,302 +0.30(+0.47%)
Aug 24, 2011 63.47 64.41 62.46 63.93 183,778 +0.99(+1.57%)
Aug 23, 2011 64.47 65.79 62.67 62.94 221,342 -2.03(-3.12%)
Aug 22, 2011 64.93 67.34 64.41 64.97 251,396 -1.62(-2.43%)
Aug 19, 2011 68.46 68.48 65.55 66.59 395,246 -1.08(-1.60%)
Aug 18, 2011 64.11 68.15 63.95 67.67 277,468 +6.33(+10.32%)
Aug 17, 2011 60.28 61.65 59.57 61.34 281,435 -0.51(-0.82%)
Aug 16, 2011 62.22 62.91 60.83 61.85 224,479 +1.10(+1.81%)
Aug 15, 2011 62.33 62.40 60.56 60.75 138,628 -2.82(-4.44%)
Aug 12, 2011 61.79 63.76 61.27 63.57 304,308 +0.25(+0.39%)
Aug 11, 2011 66.35 67.16 62.80 63.32 582,038 -4.17(-6.18%)
Aug 10, 2011 68.51 69.59 65.82 67.49 479,280 -0.45(-0.66%)
Aug 09, 2011 62.81 71.65 66.09 67.94 643,208 -0.41(-0.60%)
Aug 08, 2011 65.43 68.93 64.28 68.35 539,784 +6.89(+11.21%)
Aug 05, 2011 61.37 64.40 60.53 61.46 821,732 -0.82(-1.32%)
Aug 04, 2011 56.94 62.53 56.87 62.28 683,919 +6.07(+10.80%)
Aug 03, 2011 54.64 56.97 54.53 56.21 235,969 +1.44(+2.63%)
Aug 02, 2011 53.53 54.84 52.20 54.77 479,187 +2.29(+4.36%)
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.