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 28, 2013 40.40 40.45 39.68 39.95 195,934 -0.48(-1.19%)
Mar 27, 2013 41.10 41.30 40.15 40.43 219,037 -0.31(-0.76%)
Mar 26, 2013 41.25 41.65 40.52 40.74 335,352 -1.57(-3.71%)
Mar 25, 2013 42.24 42.78 41.29 42.31 316,698 -0.68(-1.58%)
Mar 22, 2013 43.71 44.14 42.98 42.99 153,253 -1.38(-3.11%)
Mar 21, 2013 43.98 44.83 43.48 44.37 111,215 +0.96(+2.21%)
Mar 20, 2013 43.46 44.25 43.25 43.41 174,898 -0.91(-2.05%)
Mar 19, 2013 42.71 44.40 42.63 44.32 376,411 +1.48(+3.45%)
Mar 18, 2013 44.43 44.55 42.57 42.84 207,727 -0.13(-0.30%)
Mar 15, 2013 42.98 43.45 42.84 42.97 67,454 -0.45(-1.04%)
Mar 14, 2013 43.93 43.93 43.32 43.42 62,740 -0.62(-1.41%)
Mar 13, 2013 43.24 44.45 43.09 44.04 163,785 +0.17(+0.39%)
Mar 12, 2013 43.40 43.95 42.94 43.87 145,719 -0.59(-1.33%)
Mar 11, 2013 45.00 45.36 44.18 44.46 92,130 -0.05(-0.11%)
Mar 08, 2013 44.94 45.25 44.36 44.51 85,415 -0.21(-0.47%)
Mar 07, 2013 45.28 45.34 44.60 44.72 138,253 -1.06(-2.32%)
Mar 06, 2013 45.70 46.57 45.70 45.78 162,922 +0.33(+0.73%)
Mar 05, 2013 45.90 46.15 45.30 45.45 207,634 -0.76(-1.64%)
Mar 04, 2013 45.68 46.87 45.68 46.21 227,229 +0.89(+1.96%)
Mar 01, 2013 45.50 46.17 45.19 45.32 328,826 +0.91(+2.05%)
Feb 28, 2013 43.54 44.59 43.50 44.41 231,729 +0.80(+1.83%)
Feb 27, 2013 44.00 44.05 43.24 43.61 231,892 -0.20(-0.46%)
Feb 26, 2013 43.56 44.18 43.17 43.81 181,086 +0.63(+1.46%)
Feb 22, 2013 43.60 43.86 43.17 43.18 172,160 -0.37(-0.85%)
Feb 21, 2013 43.43 43.77 43.02 43.55 325,697 +1.58(+3.76%)
Feb 20, 2013 40.13 42.52 40.02 41.97 457,255 +1.77(+4.40%)
Feb 19, 2013 40.85 41.04 40.18 40.20 149,218 -0.49(-1.20%)
Feb 15, 2013 40.80 41.26 40.68 40.69 417,138 +1.18(+2.99%)
Feb 14, 2013 39.49 39.75 39.28 39.51 146,207 -0.18(-0.45%)
Feb 13, 2013 39.18 40.12 39.04 39.69 185,155 +0.19(+0.48%)
Feb 12, 2013 39.57 39.72 39.29 39.50 163,131 -0.34(-0.85%)
Feb 11, 2013 41.08 41.33 39.81 39.84 273,650 -0.98(-2.41%)
Feb 08, 2013 40.38 41.25 40.25 40.82 138,425 +0.02(+0.05%)
Feb 07, 2013 39.92 41.02 39.83 40.80 221,482 +0.79(+1.97%)
Feb 06, 2013 41.14 41.23 39.91 40.01 273,105 -0.60(-1.48%)
Feb 04, 2013 40.38 40.78 40.00 40.61 160,318 +1.21(+3.07%)
Feb 01, 2013 40.07 40.29 39.00 39.40 153,367 -0.08(-0.20%)
Jan 31, 2013 39.82 39.95 39.36 39.48 154,868 +0.48(+1.23%)
Jan 30, 2013 39.20 39.62 38.91 39.00 194,365 -0.53(-1.34%)
Jan 29, 2013 39.85 40.10 39.21 39.53 271,823 -0.97(-2.40%)
Jan 28, 2013 40.37 41.40 40.32 40.50 106,541 -0.42(-1.03%)
Jan 25, 2013 40.66 41.44 40.54 40.92 127,626 -0.03(-0.07%)
Jan 24, 2013 40.88 41.13 40.31 40.95 134,151 -0.35(-0.85%)
Jan 23, 2013 40.52 41.94 40.28 41.30 199,438 +1.01(+2.51%)
Jan 22, 2013 40.81 40.95 40.12 40.29 159,448 -0.63(-1.54%)
Jan 18, 2013 41.11 41.53 40.90 40.92 238,773 -0.27(-0.66%)
Jan 17, 2013 41.12 41.35 40.48 41.19 380,980 -1.09(-2.58%)
Jan 16, 2013 42.92 43.04 42.13 42.28 187,016 -0.68(-1.58%)
Jan 15, 2013 42.31 43.20 42.27 42.96 146,295 +0.69(+1.63%)
Jan 14, 2013 42.71 43.46 42.20 42.27 191,266 -0.52(-1.22%)
Jan 11, 2013 43.28 43.78 42.73 42.79 236,804 +0.19(+0.46%)
Jan 10, 2013 42.25 42.80 42.18 42.60 248,833 -0.69(-1.59%)
Jan 09, 2013 43.12 43.70 42.82 43.29 186,150 +0.16(+0.37%)
Jan 08, 2013 42.96 43.66 42.89 43.13 97,321 -0.06(-0.14%)
Jan 07, 2013 43.70 43.78 43.10 43.19 133,377 -0.22(-0.51%)
Jan 04, 2013 43.82 44.15 43.31 43.41 326,178 -0.34(-0.78%)
Jan 03, 2013 43.44 43.79 43.18 43.75 179,189 +0.23(+0.53%)
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.