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 (%)
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%)
Sep 04, 2012 39.75 41.05 39.71 40.67 227,687 +0.77(+1.93%)
Aug 31, 2012 39.96 41.60 39.41 39.90 486,647 -1.87(-4.48%)
Aug 30, 2012 41.33 42.60 41.18 41.77 164,352 +0.39(+0.94%)
Aug 29, 2012 40.38 41.74 40.35 41.38 233,641 +0.65(+1.60%)
Aug 27, 2012 41.25 42.10 40.73 40.73 278,660 +0.18(+0.44%)
Aug 24, 2012 39.85 40.74 39.15 40.55 276,015 +0.24(+0.60%)
Aug 23, 2012 38.52 40.60 38.27 40.31 330,518 +1.38(+3.54%)
Aug 22, 2012 39.71 39.85 38.67 38.93 489,458 -0.73(-1.84%)
Aug 21, 2012 38.62 39.79 38.35 39.66 432,384 -0.45(-1.12%)
Aug 20, 2012 40.19 41.13 40.02 40.11 278,314 +0.31(+0.78%)
Aug 17, 2012 40.35 41.02 39.77 39.80 371,013 -1.19(-2.90%)
Aug 16, 2012 41.65 42.08 40.36 40.99 307,096 -1.05(-2.50%)
Aug 15, 2012 43.46 43.54 41.30 42.04 282,292 -0.87(-2.03%)
Aug 14, 2012 42.93 43.40 42.38 42.91 212,537 -0.76(-1.74%)
Aug 13, 2012 42.79 44.39 42.65 43.67 173,189 +0.67(+1.56%)
Aug 10, 2012 44.19 44.53 43.00 43.00 171,524 +0.21(+0.49%)
Aug 09, 2012 42.77 43.17 42.06 42.79 165,900 +1.29(+3.11%)
Aug 08, 2012 42.55 43.45 41.50 41.50 433,444 -1.45(-3.38%)
Aug 07, 2012 43.70 43.93 41.88 42.95 524,459 -1.44(-3.24%)
Aug 06, 2012 45.75 45.93 44.16 44.39 447,514 -1.09(-2.40%)
Aug 03, 2012 47.08 47.23 44.84 45.48 570,539 -4.23(-8.51%)
Aug 02, 2012 49.76 50.25 48.51 49.71 296,993 +1.59(+3.30%)
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.