Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Crude Oil -1X ETN Powershares (NY: SZO )

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 53.12 54.25 52.86 52.92 20,708 -2.06(-3.75%)
May 28, 2009 55.94 55.98 54.20 54.98 31,233 -1.92(-3.37%)
May 27, 2009 57.14 58.25 56.58 56.90 40,790 -1.45(-2.49%)
May 26, 2009 61.82 61.82 58.26 58.35 27,110 -0.90(-1.52%)
May 22, 2009 59.86 60.24 59.25 59.25 4,467 -0.85(-1.41%)
May 21, 2009 60.84 61.54 59.79 60.10 12,385 +1.22(+2.06%)
May 20, 2009 59.22 59.74 58.60 58.88 25,625 -2.48(-4.05%)
May 19, 2009 62.39 62.87 61.37 61.37 10,480 -2.02(-3.19%)
May 18, 2009 63.36 63.39 63.17 63.39 4,298 -1.87(-2.87%)
May 15, 2009 63.75 65.29 62.53 65.26 8,010 +2.78(+4.46%)
May 14, 2009 63.80 64.15 62.37 62.48 24,236 -0.53(-0.84%)
May 13, 2009 62.49 63.16 60.76 63.01 28,245 +1.08(+1.74%)
May 12, 2009 61.28 62.48 61.28 61.93 14,840 -1.02(-1.62%)
May 11, 2009 62.98 63.76 62.60 62.95 34,460 +0.84(+1.35%)
May 08, 2009 63.10 63.39 61.98 62.11 5,330 -2.89(-4.45%)
May 07, 2009 62.23 65.53 62.23 65.00 14,676 -0.08(-0.12%)
May 06, 2009 66.43 66.43 65.08 65.08 10,135 -2.74(-4.04%)
May 05, 2009 68.00 68.18 67.58 67.82 2,140 -0.18(-0.26%)
May 04, 2009 68.66 68.66 67.51 68.00 7,230 -1.27(-1.83%)
May 01, 2009 70.89 70.89 68.56 69.27 3,418 -2.73(-3.79%)
Apr 30, 2009 72.05 72.77 71.85 72.00 7,125 -0.80(-1.10%)
Apr 29, 2009 72.26 72.80 72.21 72.80 300 -1.25(-1.69%)
Apr 28, 2009 74.12 74.28 74.05 74.05 32,800 +0.21(+0.28%)
Apr 27, 2009 75.00 75.00 72.45 73.84 5,200 +2.54(+3.56%)
Apr 24, 2009 71.65 71.75 71.28 71.30 1,231 -4.79(-6.30%)
Apr 22, 2009 76.12 76.09 76.09 76.09 200 +0.74(+0.98%)
Apr 21, 2009 77.84 77.84 74.99 75.35 42,265 -0.40(-0.53%)
Apr 20, 2009 71.18 75.75 71.18 75.75 12,720 +5.57(+7.94%)
Apr 17, 2009 69.35 70.51 69.35 70.18 25,149 -0.46(-0.65%)
Apr 16, 2009 70.71 70.99 70.44 70.64 7,335 -0.37(-0.52%)
Apr 15, 2009 69.81 71.36 69.81 71.01 13,100 +0.69(+0.98%)
Apr 14, 2009 70.02 70.62 68.73 70.32 9,100 +0.92(+1.33%)
Apr 13, 2009 70.95 71.17 67.75 69.40 21,155 +2.23(+3.32%)
Apr 09, 2009 67.26 69.00 67.15 67.17 7,785 -3.20(-4.55%)
Apr 08, 2009 72.17 72.64 68.34 70.37 25,160 -0.61(-0.86%)
Apr 07, 2009 70.18 71.09 69.95 70.98 5,500 +2.39(+3.49%)
Apr 06, 2009 69.29 70.10 68.06 68.59 4,877 +1.27(+1.89%)
Apr 03, 2009 67.40 67.43 67.19 67.32 1,340 +0.27(+0.40%)
Apr 02, 2009 67.59 68.26 66.71 67.05 43,397 -5.67(-7.80%)
Apr 01, 2009 73.87 74.04 69.86 72.72 25,364 +1.36(+1.91%)
Mar 31, 2009 72.52 73.66 71.00 71.36 65,921 -1.21(-1.66%)
Mar 30, 2009 70.19 73.23 69.65 72.57 21,019 +9.10(+14.35%)
Mar 26, 2009 63.34 65.00 63.22 63.46 49,014 -2.12(-3.23%)
Mar 25, 2009 66.52 67.20 63.73 65.58 62,450 +1.66(+2.60%)
Mar 24, 2009 65.94 66.12 63.92 63.92 19,300 -0.71(-1.10%)
Mar 23, 2009 64.62 65.95 64.62 64.63 36,415 -1.72(-2.59%)
Mar 20, 2009 68.03 68.35 66.24 66.35 11,461 -1.07(-1.59%)
Mar 19, 2009 67.06 68.59 66.49 67.42 44,583 -2.81(-4.00%)
Mar 18, 2009 70.60 73.29 69.38 70.23 40,650 -0.44(-0.62%)
Mar 17, 2009 72.86 72.86 69.42 70.67 25,419 -3.33(-4.50%)
Mar 16, 2009 77.25 77.69 73.11 74.00 37,390 -1.23(-1.64%)
Mar 13, 2009 73.37 75.32 72.79 75.23 0 +0.48(+0.64%)
Mar 12, 2009 79.65 79.65 74.65 74.75 15,200 -4.49(-5.67%)
Mar 11, 2009 76.68 80.22 75.96 79.24 19,100 +4.01(+5.33%)
Mar 10, 2009 71.87 75.23 70.80 75.23 10,058 +1.83(+2.49%)
Mar 09, 2009 74.36 74.56 70.96 73.40 8,218 -0.62(-0.83%)
Mar 06, 2009 75.70 77.00 74.02 74.02 0 -3.73(-4.80%)
Mar 05, 2009 75.89 77.84 75.85 77.75 13,387 +2.48(+3.30%)
Mar 04, 2009 77.22 77.31 74.71 75.27 3,731 -8.08(-9.70%)
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.