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 (%)
Mar 31, 2011 43.27 43.86 42.60 42.75 1,076,282 -2.50(-5.52%)
Mar 30, 2011 45.24 46.15 44.38 45.25 541,401 +0.45(+1.00%)
Mar 29, 2011 45.77 46.20 44.50 44.80 514,126 -1.10(-2.39%)
Mar 28, 2011 45.86 45.90 44.63 45.90 566,080 +1.95(+4.44%)
Mar 25, 2011 44.50 45.01 43.55 43.95 414,054 -0.32(-0.73%)
Mar 24, 2011 43.70 44.75 43.00 44.27 488,914 +0.19(+0.43%)
Mar 23, 2011 44.17 44.45 43.12 44.08 603,427 -0.51(-1.14%)
Mar 22, 2011 46.84 47.15 44.35 44.59 778,379 -2.11(-4.52%)
Mar 21, 2011 46.15 46.95 46.15 46.70 323,583 -0.43(-0.91%)
Mar 18, 2011 48.12 48.69 47.04 47.13 551,277 -0.14(-0.30%)
Mar 17, 2011 48.69 49.12 46.73 47.27 534,419 -3.23(-6.40%)
Mar 16, 2011 50.54 51.80 49.23 50.50 636,251 -0.90(-1.75%)
Mar 15, 2011 50.21 51.95 47.26 51.40 1,049,699 +4.14(+8.76%)
Mar 14, 2011 48.07 48.94 47.22 47.26 397,211 -0.55(-1.15%)
Mar 11, 2011 48.61 48.78 47.10 47.81 700,201 +1.70(+3.69%)
Mar 10, 2011 45.00 47.71 44.15 46.11 1,623,505 +1.92(+4.34%)
Mar 09, 2011 43.01 44.39 42.79 44.19 839,326 +0.38(+0.87%)
Mar 08, 2011 42.94 44.75 42.93 43.81 908,936 +0.46(+1.06%)
Mar 07, 2011 42.41 43.60 42.16 43.35 905,151 -0.27(-0.62%)
Mar 04, 2011 45.26 45.59 43.45 43.62 893,822 -2.94(-6.31%)
Mar 03, 2011 47.32 48.43 46.25 46.56 991,103 +0.43(+0.93%)
Mar 02, 2011 48.08 49.09 46.05 46.13 1,139,384 -2.30(-4.75%)
Mar 01, 2011 51.03 51.06 48.38 48.43 1,228,488 -3.42(-6.60%)
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%)
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.