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 24, 2011 42.14 42.50 42.00 42.11 6,829 -0.67(-1.57%)
May 23, 2011 42.85 42.93 42.78 42.78 12,086 +0.67(+1.59%)
May 20, 2011 42.51 43.10 42.00 42.11 14,704 -0.04(-0.09%)
May 19, 2011 41.97 42.20 41.97 42.15 2,200 +0.26(+0.61%)
May 18, 2011 42.18 42.30 41.57 41.89 24,475 -0.87(-2.03%)
May 17, 2011 42.99 43.45 42.76 42.76 14,552 -0.01(-0.02%)
May 16, 2011 42.26 42.85 42.26 42.77 2,850 +0.07(+0.16%)
May 13, 2011 42.21 42.72 41.97 42.70 3,368 +0.56(+1.33%)
May 12, 2011 42.67 43.05 41.87 42.14 18,803 +0.00(+0.00%)
May 11, 2011 40.99 42.26 40.99 42.14 40,059 +1.50(+3.68%)
May 10, 2011 41.02 41.02 40.57 40.64 2,600 -0.21(-0.51%)
May 09, 2011 42.11 42.11 40.85 40.85 35,250 -1.58(-3.72%)
May 06, 2011 41.97 42.59 40.79 42.43 14,674 +0.26(+0.62%)
May 05, 2011 39.98 42.38 39.80 42.17 36,333 +3.25(+8.34%)
May 04, 2011 38.39 39.00 38.39 38.92 13,058 +0.60(+1.56%)
May 03, 2011 37.78 38.44 37.78 38.33 1,550 +0.78(+2.06%)
May 02, 2011 37.55 37.55 37.55 37.55 1,010 +0.13(+0.35%)
Apr 29, 2011 37.51 37.51 37.32 37.42 2,435 -0.27(-0.73%)
Apr 28, 2011 37.70 37.95 37.45 37.69 850 +0.08(+0.22%)
Apr 27, 2011 37.79 37.79 37.61 37.61 1,600 -0.42(-1.10%)
Apr 26, 2011 37.86 38.15 37.86 38.03 4,950 +0.10(+0.25%)
Apr 25, 2011 38.09 38.16 37.93 37.93 1,113 -0.01(-0.01%)
Apr 21, 2011 38.27 38.27 37.91 37.94 1,700 -0.33(-0.87%)
Apr 20, 2011 38.66 38.69 38.27 38.27 1,200 -0.87(-2.22%)
Apr 19, 2011 39.60 39.60 39.14 39.14 900 -0.38(-0.96%)
Apr 18, 2011 39.22 39.76 39.22 39.52 2,182 +0.89(+2.30%)
Apr 15, 2011 38.89 38.89 38.57 38.63 5,400 -0.69(-1.75%)
Apr 14, 2011 39.71 39.71 39.16 39.32 6,200 -0.31(-0.78%)
Apr 13, 2011 39.78 40.04 39.53 39.63 20,050 -0.42(-1.05%)
Apr 12, 2011 39.23 40.11 39.23 40.05 17,984 +1.29(+3.33%)
Apr 11, 2011 37.77 38.76 37.70 38.76 15,520 +1.35(+3.60%)
Apr 08, 2011 38.17 38.20 37.41 37.41 10,287 -1.05(-2.74%)
Apr 07, 2011 38.99 39.00 38.47 38.47 10,097 -0.60(-1.54%)
Apr 06, 2011 39.07 39.25 38.90 39.07 1,000 -0.18(-0.46%)
Apr 05, 2011 39.40 39.40 39.09 39.25 2,375 +0.14(+0.36%)
Apr 04, 2011 39.25 39.37 39.11 39.11 1,580 -0.17(-0.44%)
Apr 01, 2011 39.69 39.69 39.28 39.28 700 -1.63(-3.98%)
Mar 30, 2011 40.91 40.91 40.91 40.91 0 +0.11(+0.27%)
Mar 29, 2011 40.87 40.87 40.80 40.80 340 -0.05(-0.12%)
Mar 28, 2011 41.05 41.05 40.85 40.85 220 +0.53(+1.31%)
Mar 25, 2011 40.31 40.32 40.31 40.32 700 -0.12(-0.30%)
Mar 24, 2011 40.20 40.55 39.97 40.44 1,790 +0.05(+0.13%)
Mar 23, 2011 40.18 40.39 40.01 40.39 3,420 -0.16(-0.39%)
Mar 22, 2011 40.98 40.98 40.55 40.55 2,513 -0.85(-2.06%)
Mar 21, 2011 41.37 41.40 41.37 41.40 7,450 -0.28(-0.67%)
Mar 18, 2011 41.96 41.96 41.66 41.68 2,000 -0.03(-0.07%)
Mar 17, 2011 42.15 42.15 41.62 41.71 1,640 -1.38(-3.20%)
Mar 16, 2011 42.74 43.23 42.59 43.09 2,400 -0.38(-0.87%)
Mar 15, 2011 43.03 43.53 41.74 43.47 11,136 +1.73(+4.14%)
Mar 14, 2011 42.09 42.13 41.74 41.74 5,100 +0.01(+0.04%)
Mar 11, 2011 42.32 42.32 41.67 41.73 13,019 +0.43(+1.04%)
Mar 10, 2011 40.89 41.70 40.81 41.30 14,700 +0.86(+2.13%)
Mar 09, 2011 39.89 40.43 39.89 40.43 8,137 +0.24(+0.60%)
Mar 08, 2011 40.10 40.50 40.02 40.19 5,561 +0.17(+0.42%)
Mar 07, 2011 39.47 40.08 39.47 40.02 11,385 -0.13(-0.32%)
Mar 04, 2011 40.53 40.69 40.15 40.15 21,017 -1.34(-3.23%)
Mar 03, 2011 41.74 41.74 41.41 41.49 12,780 +0.16(+0.39%)
Mar 02, 2011 42.05 42.18 41.33 41.33 4,926 -0.93(-2.20%)
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.