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 (%)
Jun 30, 2011 52.40 53.25 51.60 52.41 503,015 +0.03(+0.06%)
Jun 29, 2011 54.05 54.12 51.61 52.38 912,521 -1.77(-3.27%)
Jun 28, 2011 55.42 55.80 54.10 54.15 411,102 -1.81(-3.23%)
Jun 27, 2011 56.67 57.03 55.60 55.96 577,707 +0.40(+0.72%)
Jun 24, 2011 55.81 56.80 55.39 55.56 488,553 +0.41(+0.74%)
Jun 23, 2011 55.68 56.94 54.90 55.15 1,580,331 +2.45(+4.65%)
Jun 22, 2011 52.95 53.10 51.70 52.70 1,359,153 -0.72(-1.35%)
Jun 21, 2011 53.04 54.12 52.43 53.42 952,696 -0.12(-0.22%)
Jun 20, 2011 53.83 53.86 53.30 53.54 311,113 -0.21(-0.39%)
Jun 17, 2011 53.50 54.67 52.88 53.75 413,582 +1.78(+3.43%)
Jun 16, 2011 51.84 52.44 51.60 51.97 664,709 +0.31(+0.60%)
Jun 15, 2011 48.59 52.74 47.63 51.66 1,012,185 +3.41(+7.07%)
Jun 14, 2011 49.85 49.85 48.05 48.25 261,975 -1.89(-3.77%)
Jun 13, 2011 49.08 50.82 48.36 50.14 609,315 +1.80(+3.72%)
Jun 10, 2011 47.23 48.68 47.20 48.34 413,237 +2.26(+4.90%)
Jun 09, 2011 46.29 46.77 45.39 46.08 720,994 -0.56(-1.20%)
Jun 08, 2011 47.69 47.71 45.88 46.64 1,198,668 -1.70(-3.52%)
Jun 07, 2011 48.54 49.39 47.76 48.34 371,534 -0.12(-0.25%)
Jun 06, 2011 47.61 48.69 47.50 48.46 355,941 +1.39(+2.95%)
Jun 03, 2011 48.68 48.81 46.89 47.07 397,138 -0.09(-0.19%)
May 24, 2011 47.21 48.20 46.80 47.16 780,400 -1.39(-2.86%)
May 23, 2011 48.79 49.23 48.13 48.55 1,011,765 +1.68(+3.58%)
May 20, 2011 47.74 49.16 46.57 46.87 969,766 -0.68(-1.43%)
May 19, 2011 46.70 47.74 46.35 47.55 813,122 +0.77(+1.65%)
May 18, 2011 47.41 47.67 45.96 46.78 2,480,781 -1.62(-3.35%)
May 17, 2011 48.89 49.77 48.29 48.40 818,120 -0.08(-0.17%)
May 16, 2011 47.22 48.56 46.82 48.48 869,554 +1.51(+3.21%)
May 13, 2011 47.17 48.42 46.67 46.97 1,317,303 -0.21(-0.45%)
May 12, 2011 48.12 49.09 46.21 47.18 1,836,999 +0.10(+0.21%)
May 11, 2011 44.92 48.14 44.90 47.08 2,753,130 +2.84(+6.42%)
May 10, 2011 45.68 46.02 43.90 44.24 854,943 -0.27(-0.61%)
May 09, 2011 47.03 47.20 44.31 44.51 1,014,085 -3.34(-6.98%)
May 06, 2011 47.24 48.44 44.95 47.85 1,935,986 +0.69(+1.46%)
May 05, 2011 42.75 47.64 42.67 47.16 2,229,143 +6.48(+15.93%)
May 04, 2011 39.55 40.95 39.43 40.68 936,591 +1.41(+3.59%)
May 03, 2011 38.21 39.77 38.09 39.27 1,130,798 +1.34(+3.53%)
May 02, 2011 37.84 37.94 37.82 37.93 953,601 +0.36(+0.96%)
Apr 29, 2011 38.11 38.47 37.22 37.57 507,266 -0.67(-1.75%)
Apr 28, 2011 38.27 39.16 37.39 38.24 1,118,676 +0.39(+1.03%)
Apr 27, 2011 38.75 39.95 37.82 37.85 1,256,278 -1.09(-2.80%)
Apr 26, 2011 39.00 39.31 38.50 38.94 726,146 +0.12(+0.31%)
Apr 25, 2011 38.76 39.66 38.64 38.82 1,424,596 +0.07(+0.18%)
Apr 21, 2011 39.54 39.75 38.64 38.75 805,327 -0.72(-1.82%)
Apr 20, 2011 40.97 41.18 39.20 39.47 1,532,137 -2.54(-6.04%)
Apr 19, 2011 42.68 42.90 41.28 42.01 855,635 -0.16(-0.39%)
Apr 18, 2011 41.62 42.82 41.54 42.17 1,115,393 +1.63(+4.02%)
Apr 15, 2011 41.78 42.02 40.02 40.54 1,005,430 -0.81(-1.96%)
Apr 14, 2011 42.55 42.67 41.22 41.35 1,108,834 -1.06(-2.50%)
Apr 13, 2011 42.52 43.72 42.02 42.41 1,219,019 -0.95(-2.18%)
Apr 12, 2011 41.45 43.59 41.44 43.36 2,110,561 +2.66(+6.53%)
Apr 11, 2011 38.36 40.77 38.20 40.70 1,162,866 +3.08(+8.20%)
Apr 08, 2011 39.09 39.30 37.53 37.62 1,398,725 -2.30(-5.77%)
Apr 07, 2011 41.00 41.32 39.75 39.92 1,527,791 -1.25(-3.05%)
Apr 06, 2011 41.20 41.72 40.76 41.17 1,107,932 -0.53(-1.26%)
Apr 05, 2011 41.71 41.94 41.20 41.70 411,435 +0.23(+0.54%)
Apr 04, 2011 41.75 41.95 41.20 41.48 1,471,460 -0.12(-0.30%)
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.