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 (%)
May 29, 2009 81.70 88.94 80.80 80.90 686,068 -12.25(-13.15%)
May 28, 2009 97.92 99.01 87.50 93.15 728,331 -8.78(-8.61%)
May 27, 2009 102.42 108.10 98.26 101.93 469,638 -6.51(-6.00%)
May 26, 2009 124.39 124.75 106.84 108.44 302,194 -4.26(-3.78%)
May 22, 2009 115.91 119.73 112.01 112.70 109,908 -3.79(-3.25%)
May 21, 2009 119.58 123.50 113.46 116.49 193,235 +5.53(+4.98%)
May 20, 2009 115.38 115.66 108.50 110.96 392,878 -12.74(-10.30%)
May 19, 2009 124.02 130.11 120.52 123.70 191,138 -0.90(-0.72%)
May 18, 2009 132.24 133.50 124.03 124.60 253,046 -17.75(-12.47%)
May 15, 2009 133.44 144.40 128.46 142.35 177,765 +14.10(+10.99%)
May 14, 2009 133.95 136.75 124.49 128.25 203,592 -3.10(-2.36%)
May 13, 2009 126.93 134.02 119.49 131.35 306,224 +5.67(+4.51%)
May 12, 2009 122.37 129.97 121.99 125.68 179,061 -3.96(-3.05%)
May 11, 2009 131.12 134.15 126.50 129.64 152,606 +3.33(+2.64%)
May 08, 2009 131.26 134.10 125.00 126.31 172,174 -13.82(-9.86%)
May 07, 2009 126.60 145.12 125.29 140.13 175,581 -0.55(-0.39%)
May 06, 2009 145.81 147.70 138.83 140.68 152,890 -13.94(-9.02%)
May 05, 2009 153.36 157.07 150.01 154.62 97,243 +3.92(+2.60%)
May 04, 2009 158.22 158.28 150.54 150.70 166,941 -11.75(-7.23%)
May 01, 2009 169.61 169.61 156.76 162.45 175,735 -11.48(-6.60%)
Apr 30, 2009 177.70 178.24 171.15 173.93 109,943 -0.95(-0.54%)
Apr 29, 2009 177.50 178.42 172.33 174.88 87,329 -8.18(-4.47%)
Apr 28, 2009 188.24 188.28 180.22 183.06 57,203 +2.82(+1.56%)
Apr 27, 2009 191.22 191.36 173.67 180.24 157,034 +9.61(+5.63%)
Apr 24, 2009 172.95 175.37 169.71 170.63 94,044 -12.07(-6.61%)
Apr 23, 2009 184.59 190.05 182.70 182.70 80,101 -6.27(-3.32%)
Apr 22, 2009 191.07 194.67 186.99 188.97 102,808 -0.15(-0.08%)
Apr 21, 2009 200.94 201.24 185.70 189.12 113,474 -1.27(-0.67%)
Apr 20, 2009 184.56 191.88 183.07 190.39 155,071 +25.23(+15.28%)
Apr 17, 2009 161.28 167.00 161.00 165.16 49,712 -0.74(-0.45%)
Apr 16, 2009 165.40 169.44 164.00 165.90 87,743 -0.16(-0.10%)
Apr 15, 2009 167.14 171.35 163.17 166.06 184,774 -0.84(-0.50%)
Apr 14, 2009 162.22 167.41 156.48 166.90 192,105 +4.90(+3.02%)
Apr 13, 2009 167.11 169.99 152.50 162.00 163,472 +10.50(+6.93%)
Apr 09, 2009 153.35 159.57 150.05 151.50 146,371 -13.65(-8.27%)
Apr 08, 2009 176.15 177.00 155.36 165.15 224,574 -3.93(-2.32%)
Apr 07, 2009 167.01 170.26 163.68 169.08 126,108 +10.61(+6.70%)
Apr 06, 2009 159.84 165.35 152.12 158.47 132,193 +8.95(+5.99%)
Apr 03, 2009 152.27 158.18 147.93 149.52 127,961 -0.26(-0.17%)
Apr 02, 2009 154.75 156.68 146.49 149.78 159,952 -27.62(-15.57%)
Apr 01, 2009 182.22 184.00 175.93 177.40 105,651 +5.40(+3.14%)
Mar 31, 2009 178.06 183.54 166.46 172.00 120,789 -4.83(-2.73%)
Mar 30, 2009 162.60 180.89 161.49 176.83 166,316 +45.15(+34.29%)
Mar 26, 2009 129.86 138.95 129.05 131.68 176,347 -9.63(-6.81%)
Mar 25, 2009 145.00 149.90 130.99 141.31 240,765 +4.54(+3.32%)
Mar 24, 2009 141.88 145.12 132.00 136.77 124,154 +3.55(+2.66%)
Mar 23, 2009 137.05 143.14 133.21 133.22 251,717 -14.50(-9.82%)
Mar 20, 2009 153.83 154.93 143.34 147.72 138,779 -6.02(-3.92%)
Mar 19, 2009 149.53 157.00 146.00 153.74 162,156 -10.61(-6.46%)
Mar 18, 2009 169.15 184.04 160.41 164.35 235,270 -4.16(-2.47%)
Mar 17, 2009 179.30 180.93 160.93 168.51 194,525 -16.14(-8.74%)
Mar 16, 2009 200.01 205.65 179.70 184.65 234,920 -8.05(-4.18%)
Mar 13, 2009 181.46 193.08 174.81 192.70 0 +8.61(+4.68%)
Mar 12, 2009 212.41 213.75 180.86 184.09 320,738 -26.88(-12.74%)
Mar 11, 2009 198.40 216.77 190.56 210.97 468,042 +20.26(+10.62%)
Mar 10, 2009 174.13 193.60 171.69 190.71 371,429 +10.21(+5.66%)
Mar 09, 2009 187.79 187.79 168.37 180.50 518,651 -4.50(-2.43%)
Mar 06, 2009 190.82 201.59 184.87 185.00 0 -17.24(-8.52%)
Mar 05, 2009 194.52 209.17 193.00 202.24 277,348 +10.80(+5.64%)
Mar 04, 2009 200.00 204.00 186.00 191.44 345,540 -41.10(-17.67%)
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.