Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Feb 27, 2009 205.28 210.20 192.31 196.89 0 +2.09(+1.07%)
Feb 26, 2009 199.96 201.46 189.49 194.80 441,162 -17.79(-8.37%)
Feb 25, 2009 224.49 232.24 207.95 212.59 587,675 -18.64(-8.06%)
Feb 24, 2009 240.03 245.84 229.68 231.23 174,667 -12.88(-5.28%)
Feb 23, 2009 225.46 246.05 223.31 244.11 168,032 +13.39(+5.80%)
Feb 20, 2009 244.04 245.97 228.51 230.72 252,374 -2.56(-1.10%)
Feb 19, 2009 238.54 251.91 227.99 233.28 397,506 -17.28(-6.90%)
Feb 18, 2009 241.89 251.04 240.86 250.56 440,839 +7.76(+3.20%)
Feb 17, 2009 232.54 243.58 230.54 242.80 346,651 +27.41(+12.73%)
Feb 13, 2009 208.39 219.41 208.00 215.39 547,989 +5.40(+2.57%)
Feb 12, 2009 215.96 219.22 206.50 209.99 301,106 +0.83(+0.40%)
Feb 11, 2009 200.34 212.87 196.32 209.16 408,656 +10.62(+5.35%)
Feb 10, 2009 172.70 201.61 172.33 198.54 331,565 +14.40(+7.82%)
Feb 09, 2009 173.22 186.05 167.00 184.14 146,283 +0.89(+0.49%)
Feb 06, 2009 197.42 197.51 170.43 183.25 303,336 -1.03(-0.56%)
Feb 05, 2009 190.00 195.01 180.45 184.28 115,687 -6.88(-3.60%)
Feb 04, 2009 179.54 194.60 177.55 191.16 192,097 +6.73(+3.65%)
Feb 03, 2009 194.44 194.44 183.65 184.43 105,871 -6.04(-3.17%)
Feb 02, 2009 189.91 193.34 176.47 190.47 209,685 +10.57(+5.88%)
Jan 30, 2009 173.45 182.32 172.03 179.90 0 -0.38(-0.21%)
Jan 29, 2009 183.49 185.00 175.74 180.28 331,770 +4.87(+2.78%)
Jan 28, 2009 178.82 184.99 168.60 175.41 378,682 -1.91(-1.08%)
Jan 27, 2009 165.23 180.33 164.00 177.32 304,371 +20.28(+12.91%)
Jan 26, 2009 154.74 157.72 141.04 157.04 311,774 +1.45(+0.93%)
Jan 23, 2009 178.29 180.58 149.68 155.59 683,558 -17.45(-10.08%)
Jan 22, 2009 177.77 186.00 167.71 173.04 381,544 +6.69(+4.02%)
Jan 21, 2009 181.10 184.31 165.17 166.35 390,973 -17.95(-9.74%)
Jan 20, 2009 183.03 186.36 167.72 184.30 333,134 +9.57(+5.48%)
Jan 16, 2009 166.33 177.08 164.39 174.73 369,516 +1.95(+1.13%)
Jan 15, 2009 167.16 183.22 167.15 172.78 409,448 +8.22(+5.00%)
Jan 14, 2009 162.21 174.28 162.06 164.56 653,782 +4.13(+2.57%)
Jan 13, 2009 167.10 169.08 156.53 160.43 337,745 -8.02(-4.76%)
Jan 12, 2009 166.97 170.02 163.00 168.45 300,689 +12.35(+7.91%)
Jan 09, 2009 156.90 164.00 153.22 156.10 359,155 +8.10(+5.47%)
Jan 08, 2009 149.99 158.50 147.23 148.00 410,737 +1.63(+1.11%)
Jan 07, 2009 115.54 147.18 115.54 146.37 554,787 +34.51(+30.85%)
Jan 06, 2009 104.38 116.18 101.00 111.86 379,121 -1.05(-0.93%)
Jan 05, 2009 125.37 127.05 108.56 112.91 384,990 -13.30(-10.54%)
Jan 02, 2009 140.68 143.48 124.16 126.21 0 -19.82(-13.57%)
Jan 01, 2009 160.24 160.24 135.01 146.03 0 +0.00(+0.00%)
Dec 31, 2008 160.24 160.24 135.01 146.03 116,658 -8.85(-5.71%)
Dec 30, 2008 156.81 158.98 153.74 154.88 120,808 +2.76(+1.81%)
Dec 29, 2008 153.83 160.30 151.82 152.12 144,650 -8.18(-5.10%)
Dec 26, 2008 166.76 166.76 159.26 160.30 47,556 +0.00(+0.00%)
Dec 24, 2008 160.21 162.00 157.67 160.30 66,615 +4.71(+3.02%)
Dec 23, 2008 152.84 159.37 151.40 155.59 114,956 +2.58(+1.69%)
Dec 22, 2008 143.63 153.27 142.58 153.01 155,434 +10.81(+7.60%)
Dec 19, 2008 146.52 147.55 141.57 142.20 342,527 -1.86(-1.29%)
Dec 18, 2008 138.98 147.04 138.00 144.06 124,401 +9.32(+6.92%)
Dec 17, 2008 129.24 137.19 123.99 134.74 246,395 +6.85(+5.36%)
Dec 16, 2008 123.64 132.30 120.52 127.89 340,219 +1.68(+1.33%)
Dec 15, 2008 111.13 128.30 110.35 126.21 261,752 +6.32(+5.27%)
Dec 12, 2008 129.29 129.30 118.04 119.89 362,624 +1.83(+1.55%)
Dec 11, 2008 124.60 125.18 113.09 118.06 408,596 -12.60(-9.64%)
Dec 10, 2008 130.51 138.00 124.06 130.66 388,528 -5.54(-4.07%)
Dec 09, 2008 132.39 137.25 123.48 136.20 200,789 +7.17(+5.56%)
Dec 08, 2008 131.01 135.02 126.46 129.03 507,695 -9.19(-6.65%)
Dec 05, 2008 136.47 143.00 134.63 138.22 332,947 +4.54(+3.40%)
Dec 04, 2008 125.96 134.69 121.64 133.68 163,020 +10.93(+8.90%)
Dec 03, 2008 122.94 124.70 118.73 122.75 168,170 +2.32(+1.93%)
Dec 02, 2008 107.68 122.50 107.68 120.43 434,742 +6.13(+5.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.