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 (%)
Aug 31, 2010 83.99 84.19 78.49 83.99 1,017 +4.72(+5.95%)
Aug 30, 2010 78.94 79.30 78.13 79.27 135,868 +2.06(+2.67%)
Aug 27, 2010 77.20 83.15 77.20 77.20 401,391 -3.70(-4.58%)
Aug 26, 2010 81.38 81.99 79.78 80.91 129,325 -1.05(-1.28%)
Aug 25, 2010 84.16 85.34 81.89 81.96 166,901 -2.37(-2.80%)
Aug 24, 2010 83.27 84.38 82.60 84.33 187,914 +2.69(+3.30%)
Aug 23, 2010 79.76 81.86 78.88 81.64 149,904 +1.93(+2.42%)
Aug 20, 2010 79.45 80.50 79.30 79.70 78,573 +1.27(+1.63%)
Aug 19, 2010 76.86 79.04 76.80 78.43 123,065 +1.68(+2.19%)
Aug 18, 2010 77.69 79.30 76.12 76.75 193,961 +0.75(+0.99%)
Aug 17, 2010 75.35 76.30 74.37 76.00 147,923 -1.00(-1.30%)
Aug 16, 2010 77.09 77.50 76.48 77.00 60,020 +0.80(+1.05%)
Aug 13, 2010 76.20 77.10 75.35 76.20 106,177 +0.45(+0.59%)
Aug 12, 2010 74.80 76.30 73.32 75.75 310,034 +3.19(+4.40%)
Aug 11, 2010 69.70 72.56 69.50 72.56 1,300 +4.56(+6.71%)
Aug 10, 2010 68.58 69.69 66.59 68.00 315,504 +2.51(+3.83%)
Aug 09, 2010 66.20 66.98 65.42 65.49 115,509 -1.23(-1.84%)
Aug 06, 2010 66.72 68.13 64.60 66.72 395,998 +2.05(+3.17%)
Aug 05, 2010 65.44 65.60 64.31 64.67 150,902 +0.67(+1.05%)
Aug 04, 2010 63.98 65.12 63.08 64.00 291,516 -0.03(-0.05%)
Aug 03, 2010 64.87 65.90 63.71 64.03 5,250 -1.69(-2.57%)
Aug 02, 2010 66.92 67.20 65.23 65.72 547,602 -4.67(-6.63%)
Jul 30, 2010 70.39 74.39 70.05 70.39 328,285 -1.18(-1.65%)
Jul 29, 2010 73.74 73.74 70.36 71.57 429,352 -3.01(-4.04%)
Jul 28, 2010 74.18 76.23 73.39 74.58 380,103 +1.43(+1.95%)
Jul 27, 2010 69.51 74.40 69.51 73.15 488,108 +2.97(+4.23%)
Jul 26, 2010 70.50 70.79 69.50 70.18 254,280 +0.16(+0.23%)
Jul 23, 2010 70.78 71.16 69.34 70.02 332,602 +0.05(+0.07%)
Jul 22, 2010 72.27 72.34 69.30 69.97 300 -5.33(-7.08%)
Jul 21, 2010 71.44 75.63 71.36 75.30 302,175 +2.65(+3.65%)
Jul 20, 2010 75.58 75.90 72.37 72.65 418,126 -1.60(-2.15%)
Jul 19, 2010 74.17 76.09 71.96 74.25 413,950 -1.30(-1.72%)
Jul 16, 2010 75.55 76.76 74.58 75.55 414,412 +1.83(+2.48%)
Jul 15, 2010 73.15 76.43 73.15 73.72 437,389 +0.32(+0.44%)
Jul 14, 2010 73.81 74.36 71.12 73.40 422,981 +0.49(+0.67%)
Jul 13, 2010 74.04 74.04 72.52 72.91 1,700 -4.48(-5.79%)
Jul 12, 2010 75.90 78.03 75.01 77.39 313,186 +2.68(+3.59%)
Jul 09, 2010 74.71 76.66 74.05 74.71 202,157 -0.55(-0.73%)
Jul 08, 2010 76.40 78.07 75.20 75.26 218,235 -2.65(-3.40%)
Jul 07, 2010 81.17 81.21 77.91 77.91 9,600 -4.56(-5.52%)
Jul 06, 2010 80.42 84.00 79.35 82.47 209,918 -0.05(-0.05%)
Jul 02, 2010 82.51 83.74 80.53 82.51 172,176 +1.09(+1.34%)
Jul 01, 2010 77.92 82.88 77.92 81.42 414,749 +5.01(+6.56%)
Jun 30, 2010 75.53 78.20 73.77 76.41 384,857 +0.62(+0.82%)
Jun 29, 2010 75.28 76.57 75.09 75.79 393,461 +6.88(+9.98%)
Jun 25, 2010 68.91 72.86 68.70 68.91 431,409 -5.70(-7.64%)
Jun 24, 2010 74.61 76.37 73.87 74.61 340 -0.72(-0.96%)
Jun 23, 2010 73.67 76.56 73.41 75.33 563,387 +3.48(+4.85%)
Jun 22, 2010 70.13 71.86 69.22 71.84 2,740 +1.36(+1.94%)
Jun 21, 2010 67.49 71.50 67.26 70.48 577,156 +0.44(+0.63%)
Jun 18, 2010 70.04 72.60 69.86 70.04 184,639 -1.20(-1.69%)
Jun 17, 2010 69.23 71.80 69.05 71.24 345,661 +1.64(+2.36%)
Jun 16, 2010 71.58 72.30 68.63 69.60 331,844 -1.33(-1.87%)
Jun 15, 2010 73.50 73.65 70.83 70.93 2,500 -3.98(-5.31%)
Jun 14, 2010 73.26 76.19 72.38 74.91 257,157 -0.50(-0.66%)
Jun 11, 2010 75.99 77.54 74.00 75.41 163,375 +2.33(+3.18%)
Jun 10, 2010 73.78 74.80 72.37 73.08 267,162 -3.85(-5.00%)
Jun 09, 2010 77.23 77.65 75.41 76.93 330,139 -3.53(-4.39%)
Jun 08, 2010 81.55 82.72 80.21 80.46 140,827 -2.23(-2.70%)
Jun 07, 2010 81.52 83.31 79.85 82.69 181,163 +0.35(+0.43%)
Jun 04, 2010 82.34 82.87 77.51 82.34 321,057 +7.06(+9.38%)
Jun 03, 2010 77.79 79.61 74.61 75.28 533,225 -1.93(-2.50%)
Jun 02, 2010 79.09 79.71 76.47 77.21 254,296 -2.89(-3.61%)
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.