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 (%)
Nov 30, 2012 47.73 47.89 46.98 47.11 138,876 -1.25(-2.58%)
Nov 29, 2012 47.62 48.50 47.32 48.36 167,014 -1.20(-2.42%)
Nov 28, 2012 50.91 51.10 49.54 49.56 87,140 +0.54(+1.10%)
Nov 27, 2012 48.53 49.38 48.26 49.02 142,488 +0.68(+1.41%)
Nov 26, 2012 48.69 48.90 48.15 48.34 101,269 +0.51(+1.07%)
Nov 23, 2012 48.58 48.58 47.47 47.83 62,204 -0.65(-1.34%)
Nov 21, 2012 49.11 49.93 48.38 48.48 118,285 -0.64(-1.30%)
Nov 20, 2012 47.68 50.15 47.27 49.12 214,914 +2.33(+4.98%)
Nov 19, 2012 47.32 47.37 46.07 46.79 211,361 -2.42(-4.92%)
Nov 16, 2012 49.55 50.06 48.84 49.21 131,526 -1.28(-2.54%)
Nov 15, 2012 49.11 51.41 48.55 50.49 237,441 +0.81(+1.63%)
Nov 14, 2012 50.41 50.88 49.19 49.68 253,379 -1.06(-2.09%)
Nov 13, 2012 51.14 51.22 49.92 50.74 128,873 +0.46(+0.91%)
Nov 12, 2012 49.73 50.64 49.23 50.28 164,569 +0.56(+1.13%)
Nov 09, 2012 51.09 51.19 48.97 49.72 260,094 -1.35(-2.64%)
Nov 08, 2012 51.16 51.74 50.42 51.07 231,879 -0.34(-0.66%)
Nov 07, 2012 49.00 52.01 48.92 51.41 389,327 +4.24(+8.99%)
Nov 06, 2012 49.25 49.74 46.20 47.17 304,051 -2.92(-5.83%)
Nov 05, 2012 50.93 51.18 49.99 50.09 140,364 -0.95(-1.86%)
Nov 02, 2012 49.16 51.34 49.15 51.04 262,382 +2.26(+4.63%)
Nov 01, 2012 49.46 49.69 47.98 48.78 167,176 -0.90(-1.81%)
Oct 31, 2012 49.56 49.86 48.71 49.68 173,477 -0.01(-0.02%)
Oct 26, 2012 50.03 49.69 49.69 49.69 146,200 +0.03(+0.06%)
Oct 25, 2012 49.32 50.59 49.26 49.66 166,803 -0.39(-0.78%)
Oct 24, 2012 49.42 50.76 49.00 50.05 275,950 +0.86(+1.75%)
Oct 23, 2012 48.78 50.16 48.74 49.19 327,164 +3.53(+7.73%)
Oct 19, 2012 42.89 45.83 42.82 45.66 362,519 +1.89(+4.32%)
Oct 18, 2012 44.67 44.96 43.24 43.77 170,780 +0.05(+0.11%)
Oct 17, 2012 43.35 44.13 42.94 43.72 279,223 +0.02(+0.05%)
Oct 16, 2012 44.15 44.30 43.54 43.70 166,074 -0.30(-0.68%)
Oct 15, 2012 44.99 45.73 43.70 44.00 234,348 +0.06(+0.14%)
Oct 12, 2012 43.63 44.52 43.20 43.94 225,712 +0.64(+1.48%)
Oct 11, 2012 43.33 44.18 42.95 43.30 224,467 -1.05(-2.37%)
Oct 10, 2012 43.39 44.70 42.28 44.35 413,826 +0.75(+1.72%)
Oct 09, 2012 45.43 45.43 42.99 43.60 451,996 -2.39(-5.20%)
Oct 08, 2012 46.33 46.51 45.87 45.99 51,114 +0.30(+0.66%)
Oct 05, 2012 44.83 46.55 44.83 45.69 229,484 +1.46(+3.30%)
Oct 04, 2012 46.63 46.87 43.99 44.23 345,186 -3.34(-7.02%)
Oct 03, 2012 45.15 47.76 45.15 47.57 314,806 +3.54(+8.04%)
Oct 02, 2012 43.16 44.08 43.12 44.03 107,718 +0.53(+1.22%)
Oct 01, 2012 42.94 43.59 42.52 43.50 79,613 -0.27(-0.62%)
Sep 28, 2012 43.78 44.26 43.43 43.77 106,463 +0.09(+0.21%)
Sep 27, 2012 44.42 44.73 43.54 43.68 132,546 -1.77(-3.89%)
Sep 26, 2012 45.14 46.25 45.14 45.45 234,455 +0.88(+1.98%)
Sep 25, 2012 43.28 44.57 42.93 44.57 171,317 +0.77(+1.76%)
Sep 24, 2012 44.00 44.53 43.70 43.80 189,986 +0.86(+2.00%)
Sep 21, 2012 42.67 43.22 42.42 42.94 141,220 +0.03(+0.07%)
Sep 20, 2012 43.87 44.02 42.91 42.91 169,476 -0.86(-1.96%)
Sep 19, 2012 41.96 44.12 41.96 43.77 546,655 +3.19(+7.86%)
Sep 18, 2012 40.08 40.94 39.76 40.58 272,557 +0.44(+1.10%)
Sep 17, 2012 37.65 41.29 37.35 40.14 828,444 +2.37(+6.28%)
Sep 14, 2012 37.55 38.20 37.04 37.77 302,668 -0.73(-1.90%)
Sep 13, 2012 38.43 39.84 38.29 38.50 612,800 -0.99(-2.51%)
Sep 12, 2012 39.18 39.92 39.03 39.49 237,262 +0.14(+0.36%)
Sep 11, 2012 39.40 39.71 39.17 39.35 282,385 -0.64(-1.60%)
Sep 10, 2012 40.44 40.58 39.72 39.99 160,911 +0.03(+0.08%)
Sep 07, 2012 40.83 41.80 39.65 39.96 505,118 -1.29(-3.13%)
Sep 06, 2012 39.65 41.30 38.88 41.25 652,494 +0.62(+1.53%)
Sep 05, 2012 40.82 41.62 40.52 40.63 230,458 -0.04(-0.10%)
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.