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 (%)
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.