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 30, 2013 31.02 31.50 30.41 31.04 401,615 +0.14(+0.45%)
Aug 29, 2013 30.00 31.04 29.59 30.90 447,118 +0.91(+3.03%)
Aug 28, 2013 29.78 30.10 29.32 29.99 581,070 -0.36(-1.19%)
Aug 27, 2013 30.30 30.60 30.05 30.35 692,523 -1.59(-4.98%)
Aug 26, 2013 32.02 32.38 31.87 31.94 170,630 -0.06(-0.19%)
Aug 23, 2013 32.95 33.16 31.55 32.00 369,996 -0.68(-2.08%)
Aug 22, 2013 33.35 33.49 32.62 32.68 215,006 -0.69(-2.07%)
Aug 21, 2013 32.80 33.64 32.75 33.37 434,666 +0.64(+1.96%)
Aug 20, 2013 32.42 32.95 31.54 32.73 626,516 +1.11(+3.51%)
Aug 19, 2013 31.62 31.75 31.17 31.62 285,361 +0.44(+1.41%)
Aug 16, 2013 31.39 31.83 30.91 31.18 336,339 -0.26(-0.83%)
Aug 15, 2013 31.37 31.97 31.25 31.44 298,152 -0.28(-0.88%)
Aug 14, 2013 32.21 32.53 31.68 31.72 208,069 -0.36(-1.12%)
Aug 13, 2013 32.39 32.64 31.82 32.08 175,977 -0.23(-0.71%)
Aug 12, 2013 32.99 33.17 32.30 32.31 146,198 -0.34(-1.04%)
Aug 09, 2013 33.62 33.62 32.58 32.65 263,558 -1.33(-3.91%)
Aug 08, 2013 34.00 34.75 33.88 33.98 480,773 +0.35(+1.04%)
Aug 07, 2013 33.16 33.65 32.79 33.63 299,449 +0.81(+2.47%)
Aug 06, 2013 32.36 33.20 32.25 32.82 268,356 +0.63(+1.96%)
Aug 05, 2013 32.58 32.60 31.86 32.19 168,525 +0.20(+0.63%)
Aug 02, 2013 31.82 32.20 31.71 31.99 244,836 +0.55(+1.75%)
Aug 01, 2013 31.76 31.82 31.25 31.44 484,993 -1.64(-4.96%)
Jul 31, 2013 34.61 34.83 32.90 33.08 453,877 -1.57(-4.53%)
Jul 30, 2013 34.08 35.03 34.07 34.65 550,883 +1.05(+3.12%)
Jul 29, 2013 33.22 33.90 33.05 33.60 224,821 +0.22(+0.66%)
Jul 26, 2013 33.06 34.01 32.99 33.38 342,549 +0.79(+2.42%)
Jul 25, 2013 32.97 33.88 32.45 32.59 449,223 -0.35(-1.06%)
Jul 24, 2013 31.84 33.25 31.58 32.94 588,614 +1.58(+5.04%)
Jul 23, 2013 32.14 32.21 31.16 31.36 362,188 -0.45(-1.41%)
Jul 22, 2013 30.81 31.89 30.45 31.81 517,560 +1.36(+4.47%)
Jul 19, 2013 30.22 31.54 30.15 30.45 468,846 -0.29(-0.94%)
Jul 18, 2013 31.76 31.77 30.52 30.74 656,816 -1.46(-4.52%)
Jul 17, 2013 32.57 32.79 32.00 32.20 299,645 -0.56(-1.70%)
Jul 16, 2013 32.17 32.82 32.07 32.75 363,061 +0.45(+1.40%)
Jul 15, 2013 33.12 33.14 32.21 32.30 329,693 -0.39(-1.19%)
Jul 12, 2013 33.24 33.65 32.57 32.69 472,382 -1.18(-3.47%)
Jul 11, 2013 33.24 34.20 33.20 33.87 499,333 +0.80(+2.40%)
Jul 10, 2013 33.33 33.78 32.58 33.07 1,010,746 -1.30(-3.78%)
Jul 09, 2013 35.17 35.10 34.30 34.37 330,873 -0.73(-2.08%)
Jul 08, 2013 35.35 35.58 34.51 35.10 280,757 +0.28(+0.80%)
Jul 05, 2013 36.00 36.30 34.73 34.82 878,697 -1.68(-4.60%)
Jul 03, 2013 36.30 37.05 35.75 36.50 781,855 -1.54(-4.04%)
Jul 02, 2013 38.75 38.90 37.70 38.04 723,306 -1.21(-3.09%)
Jul 01, 2013 39.39 39.76 39.00 39.25 309,431 -1.21(-2.99%)
Jun 28, 2013 39.76 40.52 39.37 40.46 294,117 -1.07(-2.58%)
Jun 26, 2013 41.45 43.13 41.24 41.53 261,883 -0.06(-0.14%)
Jun 25, 2013 41.12 42.07 41.05 41.59 143,466 -0.33(-0.79%)
Jun 24, 2013 43.49 43.62 41.47 41.92 273,530 -1.02(-2.38%)
Jun 21, 2013 41.91 43.62 41.80 42.94 486,449 +1.09(+2.60%)
Jun 20, 2013 40.90 42.20 39.52 41.85 783,971 +3.09(+7.97%)
Jun 19, 2013 38.33 39.10 38.05 38.76 327,696 +0.46(+1.20%)
Jun 18, 2013 38.57 39.01 38.20 38.30 308,981 -0.61(-1.57%)
Jun 17, 2013 38.61 39.29 38.39 38.91 333,991 -0.05(-0.13%)
Jun 14, 2013 38.86 39.21 38.65 38.96 651,419 -1.10(-2.75%)
Jun 13, 2013 41.18 41.20 39.85 40.06 268,594 -0.81(-1.98%)
Jun 12, 2013 40.65 41.16 40.30 40.87 448,303 -0.56(-1.35%)
Jun 11, 2013 42.23 42.32 41.22 41.43 342,894 +0.50(+1.22%)
Jun 10, 2013 41.22 41.45 40.75 40.93 117,317 +0.31(+0.76%)
Jun 07, 2013 42.57 42.87 40.35 40.62 609,609 -1.40(-3.33%)
Jun 06, 2013 42.19 42.29 41.40 42.02 369,473 -0.92(-2.14%)
Jun 05, 2013 42.63 43.00 42.20 42.94 291,236 -0.16(-0.37%)
Jun 04, 2013 43.68 44.17 42.22 43.10 177,699 -0.21(-0.48%)
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.