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 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%)
May 02, 2011 37.84 37.94 37.82 37.93 953,601 +0.36(+0.96%)
Apr 29, 2011 38.11 38.47 37.22 37.57 507,266 -0.67(-1.75%)
Apr 28, 2011 38.27 39.16 37.39 38.24 1,118,676 +0.39(+1.03%)
Apr 27, 2011 38.75 39.95 37.82 37.85 1,256,278 -1.09(-2.80%)
Apr 26, 2011 39.00 39.31 38.50 38.94 726,146 +0.12(+0.31%)
Apr 25, 2011 38.76 39.66 38.64 38.82 1,424,596 +0.07(+0.18%)
Apr 21, 2011 39.54 39.75 38.64 38.75 805,327 -0.72(-1.82%)
Apr 20, 2011 40.97 41.18 39.20 39.47 1,532,137 -2.54(-6.04%)
Apr 19, 2011 42.68 42.90 41.28 42.01 855,635 -0.16(-0.39%)
Apr 18, 2011 41.62 42.82 41.54 42.17 1,115,393 +1.63(+4.02%)
Apr 15, 2011 41.78 42.02 40.02 40.54 1,005,430 -0.81(-1.96%)
Apr 14, 2011 42.55 42.67 41.22 41.35 1,108,834 -1.06(-2.50%)
Apr 13, 2011 42.52 43.72 42.02 42.41 1,219,019 -0.95(-2.18%)
Apr 12, 2011 41.45 43.59 41.44 43.36 2,110,561 +2.66(+6.53%)
Apr 11, 2011 38.36 40.77 38.20 40.70 1,162,866 +3.08(+8.20%)
Apr 08, 2011 39.09 39.30 37.53 37.62 1,398,725 -2.30(-5.77%)
Apr 07, 2011 41.00 41.32 39.75 39.92 1,527,791 -1.25(-3.05%)
Apr 06, 2011 41.20 41.72 40.76 41.17 1,107,932 -0.53(-1.26%)
Apr 05, 2011 41.71 41.94 41.20 41.70 411,435 +0.23(+0.54%)
Apr 04, 2011 41.75 41.95 41.20 41.48 1,471,460 -0.12(-0.30%)
Apr 01, 2011 42.55 43.02 41.55 41.60 914,615 -1.15(-2.69%)
Mar 31, 2011 43.27 43.86 42.60 42.75 1,076,282 -2.50(-5.52%)
Mar 30, 2011 45.24 46.15 44.38 45.25 541,401 +0.45(+1.00%)
Mar 29, 2011 45.77 46.20 44.50 44.80 514,126 -1.10(-2.39%)
Mar 28, 2011 45.86 45.90 44.63 45.90 566,080 +1.95(+4.44%)
Mar 25, 2011 44.50 45.01 43.55 43.95 414,054 -0.32(-0.73%)
Mar 24, 2011 43.70 44.75 43.00 44.27 488,914 +0.19(+0.43%)
Mar 23, 2011 44.17 44.45 43.12 44.08 603,427 -0.51(-1.14%)
Mar 22, 2011 46.84 47.15 44.35 44.59 778,379 -2.11(-4.52%)
Mar 21, 2011 46.15 46.95 46.15 46.70 323,583 -0.43(-0.91%)
Mar 18, 2011 48.12 48.69 47.04 47.13 551,277 -0.14(-0.30%)
Mar 17, 2011 48.69 49.12 46.73 47.27 534,419 -3.23(-6.40%)
Mar 16, 2011 50.54 51.80 49.23 50.50 636,251 -0.90(-1.75%)
Mar 15, 2011 50.21 51.95 47.26 51.40 1,049,699 +4.14(+8.76%)
Mar 14, 2011 48.07 48.94 47.22 47.26 397,211 -0.55(-1.15%)
Mar 11, 2011 48.61 48.78 47.10 47.81 700,201 +1.70(+3.69%)
Mar 10, 2011 45.00 47.71 44.15 46.11 1,623,505 +1.92(+4.34%)
Mar 09, 2011 43.01 44.39 42.79 44.19 839,326 +0.38(+0.87%)
Mar 08, 2011 42.94 44.75 42.93 43.81 908,936 +0.46(+1.06%)
Mar 07, 2011 42.41 43.60 42.16 43.35 905,151 -0.27(-0.62%)
Mar 04, 2011 45.26 45.59 43.45 43.62 893,822 -2.94(-6.31%)
Mar 03, 2011 47.32 48.43 46.25 46.56 991,103 +0.43(+0.93%)
Mar 02, 2011 48.08 49.09 46.05 46.13 1,139,384 -2.30(-4.75%)
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.