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 (%)
Jan 31, 2014 36.45 36.51 35.80 36.43 102,849 +0.34(+0.94%)
Jan 30, 2014 35.78 36.14 35.68 36.09 231,280 -0.44(-1.20%)
Jan 29, 2014 37.14 37.21 36.26 36.53 112,089 -0.08(-0.22%)
Jan 28, 2014 36.89 36.89 36.33 36.61 116,311 -0.98(-2.61%)
Jan 27, 2014 36.94 38.05 36.80 37.59 88,627 +0.69(+1.88%)
Jan 24, 2014 36.47 37.34 36.47 36.90 160,113 +0.33(+0.89%)
Jan 23, 2014 36.71 36.92 36.22 36.57 129,056 -0.36(-0.97%)
Jan 22, 2014 37.67 37.72 36.90 36.93 174,037 -1.16(-3.05%)
Jan 21, 2014 38.07 38.55 38.00 38.09 107,983 -0.64(-1.65%)
Jan 17, 2014 38.40 38.73 38.73 38.73 86,700 -0.06(-0.15%)
Jan 16, 2014 38.79 39.15 38.68 38.79 86,620 +0.23(+0.60%)
Jan 15, 2014 40.00 40.00 38.40 38.56 214,044 -1.44(-3.60%)
Jan 14, 2014 40.08 40.22 39.66 40.00 100,772 -0.50(-1.23%)
Jan 13, 2014 40.10 40.69 40.00 40.50 130,098 +0.81(+2.04%)
Jan 10, 2014 39.84 40.25 39.52 39.69 162,680 -0.24(-0.60%)
Jan 09, 2014 39.76 40.78 39.73 39.93 160,104 +0.08(+0.20%)
Jan 08, 2014 39.04 40.05 39.01 39.85 199,032 +0.90(+2.31%)
Jan 07, 2014 39.18 39.25 38.68 38.95 133,000 -0.07(-0.18%)
Jan 06, 2014 38.89 39.40 38.71 39.02 171,797 +0.37(+0.96%)
Jan 03, 2014 37.95 38.93 37.90 38.65 318,940 +0.93(+2.47%)
Jan 02, 2014 36.69 37.82 36.69 37.72 239,270 +2.25(+6.34%)
Dec 31, 2013 35.50 35.47 35.47 35.47 191,800 +0.53(+1.52%)
Dec 30, 2013 34.35 35.01 34.21 34.94 168,195 +0.78(+2.28%)
Dec 27, 2013 34.14 34.24 33.62 34.16 264,524 -0.47(-1.36%)
Dec 26, 2013 34.81 34.92 34.54 34.63 72,792 -0.28(-0.80%)
Dec 24, 2013 35.10 35.10 34.89 34.91 64,649 -0.38(-1.08%)
Dec 23, 2013 35.19 35.41 35.02 35.29 106,237 +0.26(+0.74%)
Dec 20, 2013 35.17 35.54 34.82 35.03 134,228 -0.40(-1.13%)
Dec 19, 2013 35.56 35.64 34.73 35.43 276,590 -0.70(-1.94%)
Dec 18, 2013 36.14 36.48 35.80 36.13 161,209 -0.44(-1.20%)
Dec 17, 2013 36.15 36.61 35.90 36.57 62,322 +0.23(+0.63%)
Dec 16, 2013 36.75 36.75 36.05 36.34 82,467 -0.74(-2.00%)
Dec 13, 2013 36.95 37.28 36.68 37.08 217,876 +0.81(+2.23%)
Dec 12, 2013 35.92 36.31 35.86 36.27 122,439 -0.03(-0.08%)
Dec 11, 2013 35.87 36.52 35.60 36.30 154,779 +0.81(+2.28%)
Dec 10, 2013 35.55 36.10 35.42 35.49 231,713 -0.93(-2.55%)
Dec 09, 2013 36.00 36.49 35.99 36.42 118,966 +0.27(+0.75%)
Dec 06, 2013 36.45 36.53 36.09 36.15 150,110 -0.23(-0.63%)
Dec 05, 2013 36.39 36.50 35.86 36.38 180,747 -0.16(-0.44%)
Dec 04, 2013 36.86 37.25 36.24 36.54 349,403 -0.94(-2.51%)
Dec 03, 2013 39.11 39.16 37.40 37.48 319,854 -1.97(-4.99%)
Dec 02, 2013 39.98 40.02 39.25 39.45 108,949 -0.54(-1.35%)
Nov 29, 2013 40.27 40.31 39.55 39.99 55,538 -0.64(-1.58%)
Nov 27, 2013 40.62 41.15 40.54 40.63 308,578 +1.09(+2.76%)
Nov 26, 2013 39.35 39.76 39.20 39.54 77,172 +0.26(+0.66%)
Nov 25, 2013 39.70 39.76 39.07 39.28 176,357 +0.41(+1.05%)
Nov 22, 2013 38.66 39.38 38.48 38.87 116,893 +0.32(+0.83%)
Nov 21, 2013 39.01 39.27 38.24 38.55 166,915 -1.15(-2.90%)
Nov 20, 2013 39.36 40.00 39.15 39.70 108,584 +0.22(+0.56%)
Nov 19, 2013 39.58 40.02 39.40 39.48 65,181 -0.22(-0.55%)
Nov 18, 2013 39.11 39.91 38.73 39.70 155,166 +0.57(+1.46%)
Nov 15, 2013 38.80 39.25 38.80 39.13 94,269 +0.10(+0.26%)
Nov 14, 2013 39.59 40.08 38.64 39.03 208,924 -0.65(-1.64%)
Nov 12, 2013 38.69 39.97 38.29 39.68 297,443 +1.29(+3.36%)
Nov 11, 2013 38.99 38.99 38.15 38.39 134,381 -0.48(-1.23%)
Nov 08, 2013 38.72 39.13 38.50 38.87 97,051 -0.08(-0.21%)
Nov 07, 2013 38.84 39.32 38.80 38.95 159,037 +0.43(+1.12%)
Nov 06, 2013 39.21 39.21 38.11 38.52 252,120 -1.09(-2.75%)
Nov 05, 2013 39.07 39.88 38.95 39.61 276,326 +0.81(+2.09%)
Nov 04, 2013 38.79 38.88 38.33 38.80 253,095 +0.16(+0.41%)
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.