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 (%)
Feb 28, 2014 32.57 32.65 31.88 32.18 93,552 -0.18(-0.56%)
Feb 27, 2014 32.50 32.77 32.15 32.36 83,100 +0.09(+0.28%)
Feb 26, 2014 32.32 32.47 31.93 32.27 121,581 -0.35(-1.07%)
Feb 25, 2014 32.80 33.30 32.51 32.62 129,824 +0.49(+1.53%)
Feb 24, 2014 32.35 32.39 31.50 32.13 144,112 -0.26(-0.80%)
Feb 21, 2014 32.21 32.80 32.07 32.39 122,236 +0.41(+1.28%)
Feb 20, 2014 31.99 32.28 31.84 31.98 154,652 +0.13(+0.41%)
Feb 19, 2014 32.35 32.50 31.66 31.85 230,461 -0.54(-1.67%)
Feb 18, 2014 33.18 33.39 32.25 32.39 304,632 -1.67(-4.90%)
Feb 14, 2014 34.45 34.06 34.06 34.06 159,600 -0.05(-0.15%)
Feb 13, 2014 34.46 34.46 33.89 34.11 122,137 -0.17(-0.50%)
Feb 12, 2014 33.71 34.35 33.50 34.28 272,211 -0.33(-0.95%)
Feb 11, 2014 34.68 34.82 34.33 34.61 157,561 -0.01(-0.03%)
Feb 10, 2014 34.53 34.77 34.20 34.62 195,238 +0.06(+0.17%)
Feb 07, 2014 35.83 35.91 34.42 34.56 434,220 -1.59(-4.40%)
Feb 06, 2014 35.69 36.40 35.58 36.15 177,551 -0.43(-1.18%)
Feb 05, 2014 36.33 36.87 36.08 36.58 52,066 +0.04(+0.11%)
Feb 04, 2014 36.63 36.75 36.30 36.54 63,129 -0.45(-1.22%)
Feb 03, 2014 36.44 37.32 36.21 36.99 196,780 +0.56(+1.54%)
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%)
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.