DTO Historical Prices | PowerShares DB Crude Oil Double Stock

Dow

0.34% Nasdaq

0.16%

PowerShares DB Crude Oil Dble Short ETN (DTO)

-NYSEArca

40.89 May 21, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 21, 2013	40.23	41.15	40.07	40.89	186,100	40.89
May 20, 2013	40.99	41.16	39.69	40.10	339,100	40.10
May 17, 2013	40.61	41.52	40.48	40.69	495,000	40.69
May 16, 2013	42.08	42.34	41.10	41.59	376,200	41.59
May 15, 2013	43.51	44.16	42.14	42.18	372,000	42.18
May 14, 2013	41.82	42.55	41.41	42.39	235,000	42.39
May 13, 2013	41.40	42.05	41.01	41.58	172,400	41.58
May 10, 2013	42.25	43.03	40.54	40.81	495,000	40.81
May 9, 2013	40.72	41.26	40.28	40.79	172,800	40.79
May 8, 2013	40.75	40.92	40.05	40.25	305,500	40.25
May 7, 2013	40.93	41.67	40.48	41.14	202,600	41.14
May 6, 2013	41.35	41.72	40.50	40.89	234,300	40.89
May 3, 2013	41.59	41.78	40.71	41.24	431,300	41.24
May 2, 2013	44.90	44.99	42.38	42.53	352,100	42.53
May 1, 2013	45.42	46.10	45.00	45.36	270,600	45.36
Apr 30, 2013	42.35	43.50	42.32	43.40	213,300	43.40
Apr 29, 2013	43.00	43.26	42.06	42.42	153,600	42.42
Apr 26, 2013	43.27	44.17	43.13	43.49	154,300	43.49
Apr 25, 2013	44.82	44.84	42.76	43.20	227,700	43.20
Apr 24, 2013	46.00	46.06	44.55	44.58	112,100	44.58
Apr 23, 2013	47.18	47.35	46.35	46.35	93,100	46.35
Apr 22, 2013	46.97	47.67	46.35	46.47	36,500	46.47
Apr 19, 2013	47.32	47.57	47.01	47.39	74,200	47.39
Apr 18, 2013	47.91	48.64	46.89	46.89	303,000	46.89
Apr 17, 2013	47.45	48.80	47.21	48.28	210,400	48.28
Apr 16, 2013	46.92	47.54	46.52	46.64	118,500	46.64
Apr 15, 2013	46.17	47.33	46.03	47.20	205,500	47.20
Apr 12, 2013	44.32	45.35	44.14	44.81	429,400	44.81
Apr 11, 2013	42.22	43.11	42.07	42.78	133,100	42.78
Apr 10, 2013	42.57	42.76	41.74	41.86	118,200	41.86
Apr 9, 2013	43.08	43.30	42.00	42.37	113,000	42.37
Apr 8, 2013	43.09	43.56	42.70	42.73	95,200	42.73
Apr 5, 2013	43.66	43.99	43.14	43.18	151,500	43.18
Apr 4, 2013	43.28	43.90	42.46	42.89	321,600	42.89
Apr 3, 2013	40.12	42.20	40.04	42.07	264,200	42.07
Apr 2, 2013	40.65	40.66	39.75	40.10	122,800	40.10
Apr 1, 2013	40.56	40.80	39.87	40.06	129,100	40.06
Mar 28, 2013	40.40	40.45	39.68	39.95	196,000	39.95
Mar 27, 2013	41.10	41.30	40.15	40.43	219,100	40.43
Mar 26, 2013	41.25	41.65	40.52	40.74	335,400	40.74
Mar 25, 2013	42.24	42.78	41.29	42.31	316,700	42.31
Mar 22, 2013	43.71	44.14	42.98	42.99	153,300	42.99
Mar 21, 2013	43.98	44.83	43.48	44.37	111,300	44.37
Mar 20, 2013	43.46	44.25	43.25	43.41	174,900	43.41
Mar 19, 2013	42.71	44.40	42.63	44.32	376,500	44.32
Mar 18, 2013	44.43	44.55	42.57	42.84	207,800	42.84
Mar 15, 2013	42.98	43.45	42.84	42.97	67,500	42.97
Mar 14, 2013	43.93	43.93	43.32	43.42	62,800	43.42
Mar 13, 2013	43.24	44.45	43.09	44.04	163,800	44.04
Mar 12, 2013	43.40	43.95	42.94	43.87	145,800	43.87
Mar 11, 2013	45.00	45.36	44.18	44.46	92,200	44.46
Mar 8, 2013	44.94	45.25	44.36	44.51	85,500	44.51
Mar 7, 2013	45.28	45.34	44.60	44.72	138,300	44.72
Mar 6, 2013	45.70	46.57	45.70	45.78	163,000	45.78
Mar 5, 2013	45.90	46.15	45.30	45.45	207,700	45.45
Mar 4, 2013	45.68	46.87	45.68	46.21	227,300	46.21
Mar 1, 2013	45.50	46.17	45.19	45.32	328,800	45.32
Feb 28, 2013	43.63	44.59	43.44	44.41	231,800	44.41
Feb 27, 2013	44.00	44.05	43.24	43.61	231,900	43.61
Feb 26, 2013	43.56	44.18	43.17	43.81	181,100	43.81
Feb 25, 2013	43.00	44.15	42.87	44.06	188,700	44.06
Feb 22, 2013	43.60	43.86	43.17	43.18	172,200	43.18
Feb 21, 2013	43.43	43.77	43.02	43.55	325,700	43.55
Feb 20, 2013	40.13	42.52	40.02	41.97	457,300	41.97
Feb 19, 2013	40.85	41.04	40.18	40.20	149,300	40.20
Feb 15, 2013	40.80	41.26	40.68	40.69	417,200	40.69
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DTO

Quotes

Charts

News & Info

ETF

Analyst

PowerShares DB Crude Oil Dble Short ETN (DTO)