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 28, 2014 55.39 57.94 55.21 57.59 186,224 +6.59(+12.92%)
Nov 26, 2014 50.77 51.00 51.00 51.00 58,100 +0.35(+0.69%)
Nov 25, 2014 47.88 50.66 47.73 50.65 74,664 +2.02(+4.15%)
Nov 24, 2014 48.13 48.86 47.21 48.63 36,049 +1.01(+2.12%)
Nov 21, 2014 47.76 48.71 47.43 47.62 113,478 -0.96(-1.98%)
Nov 20, 2014 49.40 49.64 48.49 48.58 49,047 -1.44(-2.88%)
Nov 19, 2014 49.76 50.38 49.00 50.02 52,099 -0.07(-0.14%)
Nov 18, 2014 49.43 50.15 49.17 50.09 67,137 +1.28(+2.62%)
Nov 17, 2014 49.41 49.50 48.58 48.81 36,444 +0.38(+0.78%)
Nov 14, 2014 49.53 49.91 48.06 48.43 109,760 -1.42(-2.85%)
Nov 13, 2014 48.19 50.40 47.99 49.85 261,660 +2.31(+4.86%)
Nov 12, 2014 47.29 47.65 46.38 47.54 58,046 +0.82(+1.76%)
Nov 11, 2014 47.13 47.85 46.26 46.72 39,730 -0.31(-0.66%)
Nov 10, 2014 44.68 47.07 44.35 47.03 55,353 +1.35(+2.96%)
Nov 07, 2014 45.74 45.87 44.75 45.68 28,882 -0.58(-1.25%)
Nov 06, 2014 46.56 47.09 46.01 46.26 48,679 +0.94(+2.07%)
Nov 05, 2014 46.89 46.91 44.84 45.32 119,939 -1.75(-3.72%)
Nov 04, 2014 47.00 48.20 46.83 47.07 128,260 +1.27(+2.77%)
Nov 03, 2014 43.70 46.03 43.11 45.80 195,444 +2.56(+5.92%)
Oct 31, 2014 44.10 44.25 43.22 43.24 100,865 +0.11(+0.26%)
Oct 30, 2014 42.58 43.25 42.58 43.13 28,172 +1.08(+2.57%)
Oct 29, 2014 42.12 42.50 41.65 42.05 63,121 -0.84(-1.96%)
Oct 28, 2014 43.23 43.50 42.73 42.89 69,927 -0.54(-1.24%)
Oct 27, 2014 44.30 42.89 43.12 43.43 77,787 +0.54(+1.26%)
Oct 24, 2014 43.00 43.65 42.81 42.89 85,125 +0.54(+1.28%)
Oct 23, 2014 42.82 43.02 42.08 42.35 180,992 -1.29(-2.96%)
Oct 22, 2014 41.55 43.74 41.53 43.64 94,195 +1.63(+3.88%)
Oct 21, 2014 41.76 42.54 41.35 42.01 73,322 -0.25(-0.59%)
Oct 20, 2014 42.75 43.33 41.39 42.26 88,550 +0.26(+0.62%)
Oct 17, 2014 41.97 42.48 41.29 42.00 131,186 -0.43(-1.01%)
Oct 16, 2014 43.99 44.28 40.69 42.43 183,104 -0.84(-1.94%)
Oct 15, 2014 43.30 43.99 42.64 43.27 173,590 +0.33(+0.77%)
Oct 14, 2014 40.65 43.34 40.64 42.94 244,801 +2.46(+6.08%)
Oct 13, 2014 40.38 41.11 39.86 40.48 106,926 +0.40(+1.00%)
Oct 10, 2014 40.45 41.00 39.59 40.08 113,080 -0.28(-0.69%)
Oct 09, 2014 39.00 40.50 39.00 40.36 232,744 +1.93(+5.02%)
Oct 08, 2014 38.31 38.95 38.22 38.43 208,328 +0.81(+2.15%)
Oct 07, 2014 36.85 37.72 36.85 37.62 77,538 +1.39(+3.84%)
Oct 06, 2014 36.99 37.65 36.13 36.23 87,756 -0.72(-1.95%)
Oct 03, 2014 36.11 37.25 35.99 36.95 115,798 +1.27(+3.55%)
Oct 02, 2014 37.00 37.22 35.63 35.68 142,880 -0.50(-1.38%)
Oct 01, 2014 35.26 36.36 34.47 36.18 259,481 +0.59(+1.66%)
Sep 30, 2014 33.77 36.05 33.75 35.59 253,071 +2.02(+6.02%)
Sep 29, 2014 34.56 34.56 33.45 33.57 112,502 -0.67(-1.96%)
Sep 26, 2014 34.70 34.88 33.96 34.24 152,471 -0.65(-1.86%)
Sep 25, 2014 34.41 35.22 34.34 34.89 77,407 +0.36(+1.04%)
Sep 24, 2014 35.41 35.85 34.39 34.53 87,410 -1.08(-3.03%)
Sep 23, 2014 35.93 36.09 35.21 35.61 121,849 -0.49(-1.36%)
Sep 22, 2014 35.69 36.35 35.62 36.10 56,369 +0.71(+2.01%)
Sep 19, 2014 35.50 35.84 35.12 35.39 55,172 +0.13(+0.37%)
Sep 18, 2014 34.28 35.37 34.20 35.26 78,849 +0.67(+1.94%)
Sep 17, 2014 34.10 34.76 33.94 34.59 98,400 +0.49(+1.44%)
Sep 16, 2014 34.94 35.02 33.82 34.10 108,673 -1.31(-3.70%)
Sep 15, 2014 36.00 36.09 35.25 35.41 34,959 -0.36(-1.01%)
Sep 12, 2014 35.31 35.86 35.00 35.77 123,995 +0.63(+1.80%)
Sep 11, 2014 36.48 36.58 34.95 35.14 95,022 -0.81(-2.26%)
Sep 10, 2014 35.65 36.40 35.65 35.95 252,282 +0.65(+1.84%)
Sep 09, 2014 35.02 35.50 34.95 35.30 43,938 +0.18(+0.52%)
Sep 08, 2014 35.74 35.82 35.06 35.12 192,180 +0.44(+1.27%)
Sep 05, 2014 34.03 35.11 34.03 34.68 67,879 +0.73(+2.15%)
Sep 04, 2014 33.82 34.26 33.59 33.95 56,526 +0.42(+1.25%)
Sep 03, 2014 34.33 34.43 33.14 33.53 151,412 -1.44(-4.12%)
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.