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%)
Sep 02, 2008 37.16 37.25 35.62 35.83 1,654,302 +3.06(+9.34%)
Aug 29, 2008 31.58 33.00 31.50 32.77 670,381 +0.00(+0.00%)
Aug 28, 2008 30.61 33.32 30.61 32.77 1,034,961 +1.30(+4.13%)
Aug 27, 2008 31.28 32.17 31.00 31.47 2,289,235 -0.91(-2.81%)
Aug 26, 2008 32.36 33.00 31.70 32.38 1,432,251 -0.50(-1.52%)
Aug 25, 2008 33.14 33.59 32.75 32.88 856,852 -0.33(-0.99%)
Aug 22, 2008 30.82 33.38 30.74 33.21 963,568 +3.26(+10.88%)
Aug 21, 2008 30.77 31.28 29.78 29.95 2,689,645 -2.55(-7.85%)
Aug 20, 2008 32.52 34.10 32.09 32.50 1,122,626 -0.43(-1.30%)
Aug 19, 2008 34.12 34.43 32.29 32.93 1,384,649 -1.08(-3.18%)
Aug 18, 2008 32.96 34.37 32.92 34.01 733,317 +0.49(+1.46%)
Aug 15, 2008 33.86 34.64 33.40 33.52 0 +0.47(+1.43%)
Aug 14, 2008 32.87 34.05 32.19 33.05 767,817 +0.69(+2.13%)
Aug 13, 2008 33.72 33.73 31.91 32.36 1,695,613 -1.50(-4.43%)
Aug 12, 2008 32.96 34.16 32.93 33.86 1,049,127 +0.79(+2.39%)
Aug 11, 2008 32.88 33.99 32.48 33.07 1,070,192 +0.06(+0.18%)
Aug 08, 2008 31.69 33.13 31.52 33.01 1,073,925 +2.20(+7.14%)
Aug 07, 2008 30.45 31.67 30.27 30.81 594,950 -0.67(-2.13%)
Aug 06, 2008 31.00 32.00 30.59 31.48 712,160 +0.14(+0.45%)
Aug 05, 2008 30.82 31.50 30.14 31.34 1,568,920 +1.32(+4.40%)
Aug 04, 2008 28.78 30.83 28.09 30.02 3,094,344 +1.69(+5.97%)
Aug 01, 2008 29.05 29.06 26.71 28.33 1,076,554 -0.47(-1.63%)
Jul 31, 2008 27.84 29.22 27.84 28.80 891,206 +0.95(+3.41%)
Jul 30, 2008 29.53 29.84 27.74 27.85 1,331,776 -1.67(-5.66%)
Jul 29, 2008 29.52 29.98 28.80 29.52 873,583 +0.96(+3.36%)
Jul 28, 2008 28.90 29.26 28.50 28.56 559,600 -0.49(-1.69%)
Jul 25, 2008 28.63 29.29 28.61 29.05 798,802 +0.73(+2.58%)
Jul 24, 2008 28.47 28.95 28.00 28.32 908,164 -0.36(-1.26%)
Jul 23, 2008 27.82 28.77 27.25 28.68 1,134,902 +1.28(+4.67%)
Jul 22, 2008 26.71 28.00 26.63 27.40 901,632 +1.39(+5.34%)
Jul 21, 2008 26.72 27.06 25.92 26.01 747,281 -1.06(-3.92%)
Jul 18, 2008 26.50 27.13 26.04 27.07 1,072,109 +0.53(+2.00%)
Jul 17, 2008 25.17 26.87 24.37 26.54 2,716,356 +1.38(+5.48%)
Jul 16, 2008 24.10 25.94 23.89 25.16 1,127,629 +1.35(+5.69%)
Jul 15, 2008 21.52 24.67 21.34 23.81 1,108,608 +2.12(+9.76%)
Jul 14, 2008 21.71 21.98 21.23 21.69 539,226 +0.08(+0.37%)
Jul 11, 2008 21.12 22.37 20.70 21.61 1,232,092 -1.32(-5.76%)
Jul 10, 2008 24.07 24.42 22.64 22.93 943,712 -1.84(-7.41%)
Jul 09, 2008 24.31 24.84 23.89 24.77 2,414,632 +0.08(+0.31%)
Jul 08, 2008 24.12 24.87 23.98 24.69 1,624,988 +1.95(+8.58%)
Jul 07, 2008 22.97 23.46 22.16 22.74 1,317,928 +0.97(+4.46%)
Jul 04, 2008 22.02 22.24 21.63 21.77 749,531 +0.00(+0.00%)
Jul 03, 2008 22.02 22.24 21.63 21.77 749,531 -0.21(-0.96%)
Jul 02, 2008 23.14 23.21 21.89 21.98 921,100 -0.92(-4.02%)
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.