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 (%)
Jul 31, 2013 34.61 34.83 32.90 33.08 453,877 -1.57(-4.53%)
Jul 30, 2013 34.08 35.03 34.07 34.65 550,883 +1.05(+3.12%)
Jul 29, 2013 33.22 33.90 33.05 33.60 224,821 +0.22(+0.66%)
Jul 26, 2013 33.06 34.01 32.99 33.38 342,549 +0.79(+2.42%)
Jul 25, 2013 32.97 33.88 32.45 32.59 449,223 -0.35(-1.06%)
Jul 24, 2013 31.84 33.25 31.58 32.94 588,614 +1.58(+5.04%)
Jul 23, 2013 32.14 32.21 31.16 31.36 362,188 -0.45(-1.41%)
Jul 22, 2013 30.81 31.89 30.45 31.81 517,560 +1.36(+4.47%)
Jul 19, 2013 30.22 31.54 30.15 30.45 468,846 -0.29(-0.94%)
Jul 18, 2013 31.76 31.77 30.52 30.74 656,816 -1.46(-4.52%)
Jul 17, 2013 32.57 32.79 32.00 32.20 299,645 -0.56(-1.70%)
Jul 16, 2013 32.17 32.82 32.07 32.75 363,061 +0.45(+1.40%)
Jul 15, 2013 33.12 33.14 32.21 32.30 329,693 -0.39(-1.19%)
Jul 12, 2013 33.24 33.65 32.57 32.69 472,382 -1.18(-3.47%)
Jul 11, 2013 33.24 34.20 33.20 33.87 499,333 +0.80(+2.40%)
Jul 10, 2013 33.33 33.78 32.58 33.07 1,010,746 -1.30(-3.78%)
Jul 09, 2013 35.17 35.10 34.30 34.37 330,873 -0.73(-2.08%)
Jul 08, 2013 35.35 35.58 34.51 35.10 280,757 +0.28(+0.80%)
Jul 05, 2013 36.00 36.30 34.73 34.82 878,697 -1.68(-4.60%)
Jul 03, 2013 36.30 37.05 35.75 36.50 781,855 -1.54(-4.04%)
Jul 02, 2013 38.75 38.90 37.70 38.04 723,306 -1.21(-3.09%)
Jul 01, 2013 39.39 39.76 39.00 39.25 309,431 -1.21(-2.99%)
Jun 28, 2013 39.76 40.52 39.37 40.46 294,117 -1.07(-2.58%)
Jun 26, 2013 41.45 43.13 41.24 41.53 261,883 -0.06(-0.14%)
Jun 25, 2013 41.12 42.07 41.05 41.59 143,466 -0.33(-0.79%)
Jun 24, 2013 43.49 43.62 41.47 41.92 273,530 -1.02(-2.38%)
Jun 21, 2013 41.91 43.62 41.80 42.94 486,449 +1.09(+2.60%)
Jun 20, 2013 40.90 42.20 39.52 41.85 783,971 +3.09(+7.97%)
Jun 19, 2013 38.33 39.10 38.05 38.76 327,696 +0.46(+1.20%)
Jun 18, 2013 38.57 39.01 38.20 38.30 308,981 -0.61(-1.57%)
Jun 17, 2013 38.61 39.29 38.39 38.91 333,991 -0.05(-0.13%)
Jun 14, 2013 38.86 39.21 38.65 38.96 651,419 -1.10(-2.75%)
Jun 13, 2013 41.18 41.20 39.85 40.06 268,594 -0.81(-1.98%)
Jun 12, 2013 40.65 41.16 40.30 40.87 448,303 -0.56(-1.35%)
Jun 11, 2013 42.23 42.32 41.22 41.43 342,894 +0.50(+1.22%)
Jun 10, 2013 41.22 41.45 40.75 40.93 117,317 +0.31(+0.76%)
Jun 07, 2013 42.57 42.87 40.35 40.62 609,609 -1.40(-3.33%)
Jun 06, 2013 42.19 42.29 41.40 42.02 369,473 -0.92(-2.14%)
Jun 05, 2013 42.63 43.00 42.20 42.94 291,236 -0.16(-0.37%)
Jun 04, 2013 43.68 44.17 42.22 43.10 177,699 -0.21(-0.48%)
Jun 03, 2013 43.84 44.21 42.96 43.31 169,055 -1.49(-3.33%)
May 31, 2013 44.00 44.92 43.50 44.80 267,266 +1.70(+3.94%)
May 30, 2013 44.45 44.75 42.72 43.10 241,645 -0.33(-0.76%)
May 29, 2013 41.97 43.78 41.66 43.43 298,304 +1.68(+4.02%)
May 28, 2013 41.16 41.90 41.07 41.75 288,079 -1.01(-2.36%)
May 24, 2013 43.31 43.53 42.50 42.76 90,806 +0.40(+0.94%)
May 23, 2013 44.01 44.36 42.35 42.36 481,629 -0.19(-0.45%)
May 22, 2013 41.68 42.70 40.92 42.55 345,313 +1.66(+4.06%)
May 21, 2013 40.23 41.15 40.07 40.89 186,097 +0.79(+1.97%)
May 20, 2013 40.99 41.16 39.69 40.10 339,079 -0.59(-1.45%)
May 17, 2013 40.61 41.52 40.48 40.69 494,942 -0.90(-2.16%)
May 16, 2013 42.08 42.34 41.10 41.59 376,144 -0.59(-1.40%)
May 15, 2013 43.51 44.16 42.14 42.18 371,934 +0.60(+1.44%)
May 13, 2013 41.40 42.05 41.01 41.58 172,353 +0.77(+1.89%)
May 10, 2013 42.25 43.03 40.54 40.81 494,937 +0.02(+0.05%)
May 09, 2013 40.72 41.26 40.28 40.79 172,712 +0.54(+1.34%)
May 08, 2013 40.75 40.92 40.05 40.25 305,432 -0.89(-2.16%)
May 07, 2013 40.93 41.67 40.48 41.14 202,513 +0.25(+0.61%)
May 06, 2013 41.35 41.72 40.50 40.89 234,289 -0.35(-0.85%)
May 03, 2013 41.59 42.53 40.78 41.24 431,207 -1.29(-3.03%)
May 02, 2013 44.90 44.99 42.38 42.53 352,004 -2.83(-6.24%)
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.