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 29, 2011 52.26 52.50 51.42 51.84 363,988 +1.29(+2.56%)
Jul 28, 2011 50.16 50.88 49.65 50.55 210,988 +0.21(+0.42%)
Jul 27, 2011 49.04 50.45 48.91 50.34 457,488 +2.30(+4.79%)
Jul 26, 2011 48.75 49.89 46.81 48.04 441,397 -0.33(-0.68%)
Jul 25, 2011 48.87 49.00 47.72 48.37 302,106 +0.67(+1.40%)
Jul 22, 2011 47.83 47.87 47.28 47.70 366,160 -0.61(-1.26%)
Jul 21, 2011 48.63 48.98 47.31 48.31 566,788 -0.85(-1.73%)
Jul 20, 2011 48.86 50.77 48.57 49.16 375,901 -0.45(-0.91%)
Jul 19, 2011 49.87 49.99 48.60 49.61 647,881 -1.89(-3.67%)
Jul 18, 2011 51.13 52.80 51.10 51.50 1,663,673 +1.51(+3.02%)
Jul 15, 2011 50.88 50.88 49.54 49.99 499,931 -1.69(-3.27%)
Jul 14, 2011 48.47 52.90 48.27 51.68 803,428 +2.36(+4.79%)
Jul 13, 2011 50.30 50.78 47.95 49.32 831,752 -1.17(-2.32%)
Jul 12, 2011 52.70 53.16 49.75 50.49 656,274 -1.85(-3.53%)
Jul 11, 2011 52.33 53.27 51.40 52.34 291,277 +1.39(+2.73%)
Jul 08, 2011 50.31 51.67 50.10 50.95 397,106 +2.31(+4.75%)
Jul 07, 2011 48.67 49.08 47.61 48.64 475,113 -2.01(-3.97%)
Jul 06, 2011 50.46 51.20 49.99 50.65 442,438 +0.20(+0.40%)
Jul 05, 2011 51.17 51.35 49.71 50.45 633,601 -2.22(-4.21%)
Jul 01, 2011 53.29 54.05 52.00 52.67 709,925 +0.26(+0.50%)
Jun 30, 2011 52.40 53.25 51.60 52.41 503,015 +0.03(+0.06%)
Jun 29, 2011 54.05 54.12 51.61 52.38 912,521 -1.77(-3.27%)
Jun 28, 2011 55.42 55.80 54.10 54.15 411,102 -1.81(-3.23%)
Jun 27, 2011 56.67 57.03 55.60 55.96 577,707 +0.40(+0.72%)
Jun 24, 2011 55.81 56.80 55.39 55.56 488,553 +0.41(+0.74%)
Jun 23, 2011 55.68 56.94 54.90 55.15 1,580,331 +2.45(+4.65%)
Jun 22, 2011 52.95 53.10 51.70 52.70 1,359,153 -0.72(-1.35%)
Jun 21, 2011 53.04 54.12 52.43 53.42 952,696 -0.12(-0.22%)
Jun 20, 2011 53.83 53.86 53.30 53.54 311,113 -0.21(-0.39%)
Jun 17, 2011 53.50 54.67 52.88 53.75 413,582 +1.78(+3.43%)
Jun 16, 2011 51.84 52.44 51.60 51.97 664,709 +0.31(+0.60%)
Jun 15, 2011 48.59 52.74 47.63 51.66 1,012,185 +3.41(+7.07%)
Jun 14, 2011 49.85 49.85 48.05 48.25 261,975 -1.89(-3.77%)
Jun 13, 2011 49.08 50.82 48.36 50.14 609,315 +1.80(+3.72%)
Jun 10, 2011 47.23 48.68 47.20 48.34 413,237 +2.26(+4.90%)
Jun 09, 2011 46.29 46.77 45.39 46.08 720,994 -0.56(-1.20%)
Jun 08, 2011 47.69 47.71 45.88 46.64 1,198,668 -1.70(-3.52%)
Jun 07, 2011 48.54 49.39 47.76 48.34 371,534 -0.12(-0.25%)
Jun 06, 2011 47.61 48.69 47.50 48.46 355,941 +1.39(+2.95%)
Jun 03, 2011 48.68 48.81 46.89 47.07 397,138 -0.09(-0.19%)
May 24, 2011 47.21 48.20 46.80 47.16 780,400 -1.39(-2.86%)
May 23, 2011 48.79 49.23 48.13 48.55 1,011,765 +1.68(+3.58%)
May 20, 2011 47.74 49.16 46.57 46.87 969,766 -0.68(-1.43%)
May 19, 2011 46.70 47.74 46.35 47.55 813,122 +0.77(+1.65%)
May 18, 2011 47.41 47.67 45.96 46.78 2,480,781 -1.62(-3.35%)
May 17, 2011 48.89 49.77 48.29 48.40 818,120 -0.08(-0.17%)
May 16, 2011 47.22 48.56 46.82 48.48 869,554 +1.51(+3.21%)
May 13, 2011 47.17 48.42 46.67 46.97 1,317,303 -0.21(-0.45%)
May 12, 2011 48.12 49.09 46.21 47.18 1,836,999 +0.10(+0.21%)
May 11, 2011 44.92 48.14 44.90 47.08 2,753,130 +2.84(+6.42%)
May 10, 2011 45.68 46.02 43.90 44.24 854,943 -0.27(-0.61%)
May 09, 2011 47.03 47.20 44.31 44.51 1,014,085 -3.34(-6.98%)
May 06, 2011 47.24 48.44 44.95 47.85 1,935,986 +0.69(+1.46%)
May 05, 2011 42.75 47.64 42.67 47.16 2,229,143 +6.48(+15.93%)
May 04, 2011 39.55 40.95 39.43 40.68 936,591 +1.41(+3.59%)
May 03, 2011 38.21 39.77 38.09 39.27 1,130,798 +1.34(+3.53%)
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.