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, 2010 62.70 63.81 61.30 63.75 250,038 +2.72(+4.46%)
Nov 29, 2010 63.18 64.53 60.90 61.03 394,241 -3.12(-4.86%)
Nov 26, 2010 64.86 65.00 64.10 64.15 85,684 +0.36(+0.56%)
Nov 24, 2010 67.68 63.79 63.79 63.79 316,306 -4.11(-6.05%)
Nov 23, 2010 68.88 69.50 67.21 67.90 268,229 +0.26(+0.38%)
Nov 22, 2010 67.79 69.27 67.36 67.64 198,319 +0.65(+0.97%)
Nov 19, 2010 67.22 68.50 66.86 66.99 168,601 +1.04(+1.58%)
Nov 18, 2010 66.72 67.40 65.70 65.95 135,604 -2.86(-4.15%)
Nov 17, 2010 66.64 69.30 65.59 68.81 403,267 +2.81(+4.26%)
Nov 16, 2010 63.70 66.17 63.58 66.00 475,144 +5.40(+8.90%)
Nov 15, 2010 60.72 62.34 60.54 60.60 108,152 -1.55(-2.49%)
Nov 12, 2010 59.19 62.23 58.65 62.15 738,549 +5.10(+8.95%)
Nov 11, 2010 56.80 57.28 56.35 57.05 216,267 +0.76(+1.34%)
Nov 10, 2010 57.93 58.78 56.29 56.29 647,346 -3.62(-6.04%)
Nov 09, 2010 57.30 60.45 57.10 59.91 466,103 +1.78(+3.07%)
Nov 08, 2010 58.54 59.60 57.75 58.12 392,197 +0.33(+0.56%)
Nov 05, 2010 58.69 59.67 57.80 57.80 298,244 -0.63(-1.08%)
Nov 04, 2010 58.96 59.83 58.25 58.43 516,478 -2.79(-4.55%)
Nov 03, 2010 62.30 63.48 60.69 61.22 435,471 -1.76(-2.79%)
Nov 02, 2010 63.02 63.51 62.35 62.98 267,536 -1.79(-2.76%)
Nov 01, 2010 63.44 65.02 63.22 64.76 407,008 -2.38(-3.55%)
Oct 29, 2010 66.65 68.45 66.31 67.14 174,620 +0.93(+1.40%)
Oct 28, 2010 65.20 66.91 65.19 66.22 126,658 +0.01(+0.02%)
Oct 27, 2010 66.67 68.58 65.96 66.20 281,539 +0.55(+0.85%)
Oct 25, 2010 64.55 67.00 64.00 65.65 247,431 -0.39(-0.59%)
Oct 22, 2010 67.32 68.36 66.04 66.04 247,576 -2.34(-3.42%)
Oct 21, 2010 66.36 69.33 65.38 68.38 243,032 +2.82(+4.30%)
Oct 20, 2010 69.03 69.03 65.15 65.56 253,370 -3.72(-5.36%)
Oct 19, 2010 67.01 69.50 65.77 69.28 607,631 +6.34(+10.07%)
Oct 18, 2010 65.55 65.91 62.85 62.94 235,518 -2.99(-4.54%)
Oct 15, 2010 63.85 67.11 63.62 65.93 271,637 +2.04(+3.19%)
Oct 14, 2010 63.62 64.59 61.83 63.89 277,910 +0.52(+0.81%)
Oct 13, 2010 63.64 63.95 62.50 63.38 179,457 -1.91(-2.92%)
Oct 12, 2010 64.64 66.30 64.50 65.28 192,738 +0.37(+0.57%)
Oct 11, 2010 64.63 65.02 63.70 64.91 114,865 +1.40(+2.20%)
Oct 08, 2010 63.51 65.73 63.14 63.51 246,905 -2.58(-3.90%)
Oct 07, 2010 61.68 66.54 61.66 66.09 1,950 +3.16(+5.02%)
Oct 06, 2010 63.55 64.09 61.39 62.93 398,867 -0.69(-1.08%)
Oct 05, 2010 64.46 65.05 63.27 63.62 1,000 -1.90(-2.89%)
Oct 04, 2010 65.00 66.07 64.29 65.51 355,507 +0.08(+0.12%)
Oct 01, 2010 65.43 67.53 65.43 65.43 448,532 -3.11(-4.54%)
Sep 30, 2010 70.49 71.97 68.06 68.54 605,692 -4.81(-6.56%)
Sep 29, 2010 77.15 78.27 72.59 73.36 531,986 -3.85(-4.99%)
Sep 28, 2010 77.02 78.18 74.95 77.21 100 +0.20(+0.26%)
Sep 27, 2010 75.03 78.50 74.98 77.01 255,126 +0.87(+1.14%)
Sep 24, 2010 78.41 78.49 75.90 76.14 239,968 -3.74(-4.68%)
Sep 23, 2010 81.90 82.24 78.37 79.88 255,423 -0.68(-0.84%)
Sep 22, 2010 78.34 82.25 77.75 80.56 223,209 +0.51(+0.64%)
Sep 21, 2010 77.76 80.25 77.40 80.05 287,866 +2.98(+3.87%)
Sep 20, 2010 79.53 79.53 75.69 77.07 355,461 -2.95(-3.69%)
Sep 17, 2010 80.02 81.66 77.30 80.02 332,710 +4.47(+5.92%)
Sep 15, 2010 75.89 76.58 74.59 75.55 329,298 +2.06(+2.80%)
Sep 14, 2010 72.97 74.44 71.00 73.49 300 +0.64(+0.88%)
Sep 13, 2010 71.99 73.44 71.15 72.85 421,074 -1.59(-2.14%)
Sep 10, 2010 76.30 76.88 73.89 74.44 330,075 -3.86(-4.93%)
Sep 09, 2010 74.85 78.56 74.09 78.30 1,300 +1.32(+1.71%)
Sep 08, 2010 77.57 77.60 75.02 76.98 380 -1.86(-2.36%)
Sep 07, 2010 78.95 81.26 76.93 78.84 177,286 +1.22(+1.57%)
Sep 03, 2010 76.07 80.31 75.47 77.62 307,080 +1.49(+1.96%)
Sep 02, 2010 79.57 80.20 75.96 76.13 188,501 -2.42(-3.08%)
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.