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 (%)
Apr 30, 2010 56.61 57.91 56.08 56.79 657,636 -0.87(-1.51%)
Apr 29, 2010 58.82 58.82 57.52 57.66 701,680 -3.08(-5.07%)
Apr 28, 2010 61.38 62.58 60.46 60.74 462,334 -1.66(-2.66%)
Apr 27, 2010 60.31 62.58 59.15 62.40 100 +2.81(+4.72%)
Apr 26, 2010 58.23 59.81 57.98 59.59 270,157 +1.61(+2.78%)
Apr 23, 2010 60.66 61.02 57.93 57.98 416,687 -1.84(-3.08%)
Apr 22, 2010 61.51 62.70 59.67 59.82 415,597 +0.00(+0.00%)
Apr 21, 2010 59.44 61.00 58.92 59.82 100 +0.07(+0.12%)
Apr 20, 2010 60.08 60.25 58.87 59.75 400 -0.62(-1.03%)
Apr 19, 2010 61.50 61.63 60.37 60.37 666,295 +1.52(+2.58%)
Apr 16, 2010 57.62 59.61 56.82 58.85 963,653 +3.14(+5.64%)
Apr 15, 2010 55.23 56.31 55.00 55.71 389,813 +0.13(+0.23%)
Apr 14, 2010 57.32 57.94 55.20 55.58 601,424 -2.50(-4.30%)
Apr 13, 2010 58.23 59.88 57.60 58.08 511,397 +0.18(+0.31%)
Apr 12, 2010 57.49 58.06 56.40 57.90 309,085 +0.66(+1.15%)
Apr 09, 2010 56.09 58.30 55.69 57.24 592,176 +0.72(+1.27%)
Apr 08, 2010 57.53 58.06 56.09 56.52 642,486 +0.26(+0.46%)
Apr 07, 2010 54.95 56.51 54.69 56.26 978,022 +1.37(+2.50%)
Apr 06, 2010 55.01 55.40 54.42 54.89 586,433 +0.12(+0.22%)
Apr 05, 2010 56.28 56.59 54.65 54.77 856,934 -2.43(-4.25%)
Apr 01, 2010 57.84 57.20 57.20 57.20 993,100 -2.70(-4.51%)
Mar 31, 2010 59.70 61.31 58.96 59.90 1,444,563 -1.38(-2.25%)
Mar 30, 2010 61.48 62.27 60.91 61.28 569,157 +0.03(+0.05%)
Mar 29, 2010 63.39 63.42 60.69 61.25 955,851 -3.75(-5.77%)
Mar 26, 2010 64.06 65.89 64.02 65.00 726,354 +0.24(+0.37%)
Mar 25, 2010 63.32 64.82 62.80 64.76 800,473 +0.20(+0.31%)
Mar 24, 2010 64.52 65.40 63.59 64.56 784,455 +2.43(+3.91%)
Mar 23, 2010 63.17 63.60 61.62 62.13 606,304 -0.48(-0.77%)
Mar 22, 2010 66.52 66.79 62.34 62.61 957,188 -1.12(-1.76%)
Mar 19, 2010 61.61 64.95 61.20 63.73 983,845 +2.41(+3.93%)
Mar 18, 2010 60.84 61.89 60.32 61.32 676,820 +0.93(+1.54%)
Mar 17, 2010 60.51 61.86 59.79 60.39 1,035,888 -1.51(-2.44%)
Mar 16, 2010 63.36 63.62 61.47 61.90 877,187 -3.03(-4.67%)
Mar 15, 2010 65.35 65.35 64.76 64.93 688,967 +2.18(+3.47%)
Mar 12, 2010 60.55 63.74 60.30 62.75 865,674 +1.68(+2.75%)
Mar 11, 2010 61.69 62.25 61.00 61.07 384,950 -0.47(-0.76%)
Mar 10, 2010 62.57 63.31 59.80 61.54 1,185,439 -0.96(-1.54%)
Mar 09, 2010 63.26 63.28 61.49 62.50 519,107 +0.90(+1.46%)
Mar 08, 2010 61.01 63.24 60.92 61.60 529,968 -0.09(-0.15%)
Mar 05, 2010 62.41 62.44 61.22 61.69 842,786 -2.13(-3.34%)
Mar 04, 2010 64.14 64.95 63.44 63.82 494,953 +0.67(+1.06%)
Mar 03, 2010 64.18 65.43 62.59 63.15 833,980 -1.88(-2.89%)
Mar 02, 2010 65.88 65.95 63.06 65.03 926,169 -1.53(-2.30%)
Mar 01, 2010 64.29 67.75 63.96 66.56 493,975 +1.70(+2.62%)
Feb 26, 2010 67.00 67.37 64.33 64.86 898,737 -3.18(-4.67%)
Feb 25, 2010 69.25 70.70 68.01 68.04 979,845 +3.84(+5.98%)
Feb 24, 2010 66.64 67.70 64.18 64.20 657,292 -2.93(-4.36%)
Feb 23, 2010 65.91 68.19 65.50 67.13 861,305 +2.89(+4.50%)
Feb 22, 2010 63.60 65.11 63.20 64.24 524,762 +0.27(+0.42%)
Feb 19, 2010 65.78 66.76 63.91 63.97 1,018,462 -1.70(-2.59%)
Feb 18, 2010 66.87 69.00 65.54 65.67 1,329,049 -3.30(-4.78%)
Feb 17, 2010 70.03 71.01 68.85 68.97 689,605 -0.72(-1.03%)
Feb 16, 2010 72.15 72.72 69.46 69.69 719,647 -6.25(-8.23%)
Feb 12, 2010 76.93 75.94 75.94 75.94 537,500 +1.99(+2.69%)
Feb 11, 2010 75.11 77.70 72.75 73.95 533,623 -1.53(-2.03%)
Feb 10, 2010 77.43 79.56 74.59 75.48 685,994 -1.22(-1.59%)
Feb 09, 2010 79.53 80.50 76.17 76.70 592,493 -4.90(-6.00%)
Feb 08, 2010 81.93 83.45 80.52 81.60 344,197 +0.59(+0.73%)
Feb 05, 2010 77.88 86.04 77.49 81.01 998,518 +2.51(+3.20%)
Feb 04, 2010 72.65 79.82 72.61 78.50 809,539 +8.29(+11.81%)
Feb 03, 2010 69.32 70.98 68.00 70.21 794,103 +0.94(+1.36%)
Feb 02, 2010 73.98 74.22 69.19 69.27 810,892 -5.21(-7.00%)
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.