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 (%)
Sep 30, 2008 42.82 43.27 40.66 40.68 680,929 -3.72(-8.37%)
Sep 29, 2008 41.13 44.55 40.70 44.40 1,491,320 +6.68(+17.71%)
Sep 26, 2008 39.02 39.17 37.57 37.72 0 +0.26(+0.69%)
Sep 25, 2008 39.43 39.50 36.94 37.46 450,706 -1.47(-3.78%)
Sep 24, 2008 36.83 39.06 36.44 38.93 719,631 +1.11(+2.93%)
Sep 23, 2008 36.73 39.48 36.36 37.82 932,065 +0.68(+1.83%)
Sep 22, 2008 38.57 38.73 36.00 37.14 1,284,185 -2.98(-7.43%)
Sep 19, 2008 40.35 42.77 39.90 40.12 0 -2.98(-6.91%)
Sep 18, 2008 42.34 44.24 41.68 43.10 1,190,667 -0.66(-1.51%)
Sep 17, 2008 45.64 46.81 43.22 43.76 1,546,199 -2.18(-4.75%)
Sep 16, 2008 46.87 47.25 45.27 45.94 1,772,013 +0.94(+2.09%)
Sep 15, 2008 44.09 45.11 42.95 45.00 1,618,815 +3.63(+8.77%)
Sep 12, 2008 40.78 41.73 40.22 41.37 1,472,968 +0.22(+0.53%)
Sep 11, 2008 40.25 41.70 40.17 41.15 1,261,624 +1.15(+2.87%)
Sep 10, 2008 39.50 40.99 38.96 40.00 1,085,049 -0.60(-1.48%)
Sep 09, 2008 39.22 40.66 39.00 40.60 965,952 +2.54(+6.68%)
Sep 08, 2008 36.81 38.95 36.73 38.06 1,596,972 +0.09(+0.23%)
Sep 05, 2008 37.40 38.65 37.10 37.97 0 +0.71(+1.91%)
Sep 04, 2008 36.35 37.87 36.17 37.26 926,896 +0.99(+2.73%)
Sep 03, 2008 37.03 37.42 36.20 36.27 1,753,687 +0.44(+1.23%)
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.