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 (%)
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%)
May 01, 2013 45.42 46.10 45.00 45.36 270,555 +1.96(+4.52%)
Apr 30, 2013 42.35 43.50 42.32 43.40 213,207 +0.98(+2.31%)
Apr 29, 2013 43.00 43.26 42.06 42.42 153,579 -1.07(-2.46%)
Apr 26, 2013 43.27 43.83 43.20 43.49 154,732 +0.29(+0.67%)
Apr 25, 2013 44.82 44.84 42.76 43.20 227,613 -1.38(-3.10%)
Apr 24, 2013 46.00 46.06 44.55 44.58 112,018 -1.77(-3.82%)
Apr 23, 2013 47.18 47.35 46.35 46.35 93,097 -0.12(-0.26%)
Apr 22, 2013 46.97 47.67 46.35 46.47 36,463 -0.92(-1.94%)
Apr 19, 2013 47.32 47.57 47.01 47.39 74,186 +0.50(+1.07%)
Apr 18, 2013 47.91 48.64 46.89 46.89 302,919 -1.39(-2.88%)
Apr 17, 2013 47.45 48.80 47.21 48.28 210,380 +1.64(+3.52%)
Apr 16, 2013 46.92 47.54 46.52 46.64 118,424 -0.56(-1.19%)
Apr 15, 2013 46.17 47.33 46.03 47.20 205,433 +2.39(+5.33%)
Apr 12, 2013 44.32 45.35 44.14 44.81 429,366 +2.03(+4.75%)
Apr 11, 2013 42.22 43.11 42.07 42.78 133,074 +0.92(+2.20%)
Apr 10, 2013 42.57 42.76 41.74 41.86 118,123 -0.51(-1.20%)
Apr 09, 2013 43.08 43.30 42.00 42.37 112,971 -0.36(-0.84%)
Apr 08, 2013 43.48 43.56 42.70 42.73 95,132 -0.45(-1.04%)
Apr 05, 2013 43.66 43.99 43.14 43.18 151,429 +0.29(+0.68%)
Apr 04, 2013 43.28 43.90 42.46 42.89 321,561 +0.82(+1.95%)
Apr 03, 2013 40.12 42.20 40.04 42.07 264,190 +1.97(+4.91%)
Apr 02, 2013 40.65 40.66 39.75 40.10 122,731 +0.04(+0.10%)
Apr 01, 2013 40.56 40.80 39.87 40.06 129,027 +0.11(+0.28%)
Mar 28, 2013 40.40 40.45 39.68 39.95 195,934 -0.48(-1.19%)
Mar 27, 2013 41.10 41.30 40.15 40.43 219,037 -0.31(-0.76%)
Mar 26, 2013 41.25 41.65 40.52 40.74 335,352 -1.57(-3.71%)
Mar 25, 2013 42.24 42.78 41.29 42.31 316,698 -0.68(-1.58%)
Mar 22, 2013 43.71 44.14 42.98 42.99 153,253 -1.38(-3.11%)
Mar 21, 2013 43.98 44.83 43.48 44.37 111,215 +0.96(+2.21%)
Mar 20, 2013 43.46 44.25 43.25 43.41 174,898 -0.91(-2.05%)
Mar 19, 2013 42.71 44.40 42.63 44.32 376,411 +1.48(+3.45%)
Mar 18, 2013 44.43 44.55 42.57 42.84 207,727 -0.13(-0.30%)
Mar 15, 2013 42.98 43.45 42.84 42.97 67,454 -0.45(-1.04%)
Mar 14, 2013 43.93 43.93 43.32 43.42 62,740 -0.62(-1.41%)
Mar 13, 2013 43.24 44.45 43.09 44.04 163,785 +0.17(+0.39%)
Mar 12, 2013 43.40 43.95 42.94 43.87 145,719 -0.59(-1.33%)
Mar 11, 2013 45.00 45.36 44.18 44.46 92,130 -0.05(-0.11%)
Mar 08, 2013 44.94 45.25 44.36 44.51 85,415 -0.21(-0.47%)
Mar 07, 2013 45.28 45.34 44.60 44.72 138,253 -1.06(-2.32%)
Mar 06, 2013 45.70 46.57 45.70 45.78 162,922 +0.33(+0.73%)
Mar 05, 2013 45.90 46.15 45.30 45.45 207,634 -0.76(-1.64%)
Mar 04, 2013 45.68 46.87 45.68 46.21 227,229 +0.89(+1.96%)
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.