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 (%)
Jun 30, 2010 75.53 78.20 73.77 76.41 384,857 +0.62(+0.82%)
Jun 29, 2010 75.28 76.57 75.09 75.79 393,461 +6.88(+9.98%)
Jun 25, 2010 68.91 72.86 68.70 68.91 431,409 -5.70(-7.64%)
Jun 24, 2010 74.61 76.37 73.87 74.61 340 -0.72(-0.96%)
Jun 23, 2010 73.67 76.56 73.41 75.33 563,387 +3.48(+4.85%)
Jun 22, 2010 70.13 71.86 69.22 71.84 2,740 +1.36(+1.94%)
Jun 21, 2010 67.49 71.50 67.26 70.48 577,156 +0.44(+0.63%)
Jun 18, 2010 70.04 72.60 69.86 70.04 184,639 -1.20(-1.69%)
Jun 17, 2010 69.23 71.80 69.05 71.24 345,661 +1.64(+2.36%)
Jun 16, 2010 71.58 72.30 68.63 69.60 331,844 -1.33(-1.87%)
Jun 15, 2010 73.50 73.65 70.83 70.93 2,500 -3.98(-5.31%)
Jun 14, 2010 73.26 76.19 72.38 74.91 257,157 -0.50(-0.66%)
Jun 11, 2010 75.99 77.54 74.00 75.41 163,375 +2.33(+3.18%)
Jun 10, 2010 73.78 74.80 72.37 73.08 267,162 -3.85(-5.00%)
Jun 09, 2010 77.23 77.65 75.41 76.93 330,139 -3.53(-4.39%)
Jun 08, 2010 81.55 82.72 80.21 80.46 140,827 -2.23(-2.70%)
Jun 07, 2010 81.52 83.31 79.85 82.69 181,163 +0.35(+0.43%)
Jun 04, 2010 82.34 82.87 77.51 82.34 321,057 +7.06(+9.38%)
Jun 03, 2010 77.79 79.61 74.61 75.28 533,225 -1.93(-2.50%)
Jun 02, 2010 79.09 79.71 76.47 77.21 254,296 -2.89(-3.61%)
Jun 01, 2010 77.78 80.11 73.59 80.10 502,769 +4.00(+5.26%)
May 28, 2010 76.10 77.43 74.97 76.10 638,731 +0.72(+0.96%)
May 27, 2010 77.60 77.90 75.35 75.38 244,048 -4.82(-6.01%)
May 26, 2010 81.11 81.22 79.24 80.20 185,149 -1.97(-2.40%)
May 25, 2010 84.62 84.68 82.14 82.17 336,124 +0.84(+1.03%)
May 24, 2010 80.66 81.53 80.34 81.33 135,540 +0.24(+0.30%)
May 21, 2010 82.17 82.54 79.93 81.09 327,865 -0.36(-0.44%)
May 20, 2010 82.59 82.79 79.88 81.45 413,553 +3.68(+4.73%)
May 19, 2010 78.42 80.00 77.39 77.77 355,732 -0.06(-0.08%)
May 18, 2010 74.89 78.60 74.76 77.83 299,747 +1.14(+1.49%)
May 17, 2010 75.12 77.77 74.93 76.69 296,778 +2.53(+3.41%)
May 14, 2010 74.16 74.95 71.60 74.16 333,255 +3.61(+5.12%)
May 13, 2010 70.06 70.84 69.12 70.55 346,185 +1.85(+2.69%)
May 12, 2010 68.47 69.97 67.50 68.70 341,195 -0.08(-0.12%)
May 11, 2010 67.86 69.13 67.60 68.78 392 +1.21(+1.79%)
May 10, 2010 68.89 69.03 67.50 67.57 427,499 -2.66(-3.79%)
May 07, 2010 69.12 71.43 68.50 70.23 992,321 +1.67(+2.44%)
May 06, 2010 65.88 70.87 64.85 68.56 500 +3.86(+5.97%)
May 05, 2010 64.45 64.99 62.44 64.70 1,100,866 +3.55(+5.81%)
May 04, 2010 58.62 61.17 58.58 61.15 200 +4.67(+8.27%)
May 03, 2010 56.90 56.90 55.24 56.48 486,712 -0.31(-0.54%)
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%)
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.