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 30, 2013 43.30 43.20 43.20 43.20 2,500 +0.59(+1.38%)
May 29, 2013 42.61 42.61 42.61 42.61 400 +0.76(+1.82%)
May 28, 2013 41.85 41.85 41.85 41.85 600 -1.04(-2.42%)
May 24, 2013 42.89 42.89 42.89 42.89 100 -0.17(-0.39%)
May 23, 2013 42.87 43.06 42.87 43.06 233 +1.50(+3.61%)
May 21, 2013 41.56 41.56 41.56 41.56 100 +0.04(+0.10%)
May 20, 2013 41.79 41.79 41.52 41.52 1,312 -0.01(-0.04%)
May 17, 2013 41.38 41.57 41.38 41.53 1,100 -0.53(-1.25%)
May 16, 2013 42.34 42.34 42.06 42.06 258 -0.31(-0.73%)
May 15, 2013 43.14 43.14 42.37 42.37 1,300 +0.72(+1.73%)
May 13, 2013 42.05 42.05 41.65 41.65 227 +0.00(+0.00%)
May 10, 2013 42.27 42.30 41.65 41.65 6,456 +0.23(+0.56%)
May 09, 2013 41.50 41.82 41.42 41.42 3,193 -0.15(-0.36%)
May 08, 2013 41.55 41.57 41.55 41.57 400 -0.33(-0.79%)
May 07, 2013 41.76 41.94 41.64 41.90 2,000 +0.18(+0.43%)
May 06, 2013 41.87 41.90 41.72 41.72 637 +0.07(+0.17%)
May 03, 2013 41.95 42.50 41.65 41.65 900 -0.85(-2.00%)
May 02, 2013 42.50 42.50 42.50 42.50 350 -1.55(-3.52%)
May 01, 2013 43.69 44.05 43.68 44.05 6,900 +1.31(+3.07%)
Apr 30, 2013 42.50 42.74 42.50 42.74 2,100 +0.41(+0.97%)
Apr 29, 2013 42.85 42.85 42.33 42.33 4,700 -0.67(-1.56%)
Apr 25, 2013 43.00 43.00 43.00 43.00 0 -0.78(-1.78%)
Apr 24, 2013 43.75 43.78 43.75 43.78 300 -1.17(-2.60%)
Apr 22, 2013 44.95 44.95 44.95 44.95 0 -0.19(-0.42%)
Apr 19, 2013 45.17 45.17 45.14 45.14 4,300 +0.01(+0.02%)
Apr 18, 2013 45.21 45.21 45.13 45.13 606 -0.62(-1.36%)
Apr 17, 2013 45.06 45.75 45.03 45.75 1,062 +0.91(+2.03%)
Apr 16, 2013 44.84 44.84 44.84 44.84 100 +0.09(+0.20%)
Apr 15, 2013 44.53 44.77 44.39 44.75 2,850 +1.15(+2.64%)
Apr 12, 2013 43.58 43.60 43.58 43.60 200 +0.88(+2.06%)
Apr 04, 2013 42.74 42.72 42.72 42.72 1,100 +0.22(+0.52%)
Apr 03, 2013 41.26 42.50 41.26 42.50 700 +1.56(+3.81%)
Apr 02, 2013 41.37 41.37 40.94 40.94 700 -0.59(-1.42%)
Apr 01, 2013 41.53 41.53 41.53 41.53 150 +0.53(+1.29%)
Mar 28, 2013 41.52 41.52 41.00 41.00 396 -0.66(-1.58%)
Mar 27, 2013 41.49 41.72 41.49 41.66 1,320 +0.30(+0.73%)
Mar 26, 2013 41.76 41.76 41.33 41.36 2,215 -1.37(-3.21%)
Mar 22, 2013 42.73 42.73 42.73 42.73 100 +0.04(+0.10%)
Mar 20, 2013 42.68 42.69 42.69 42.69 400 -0.22(-0.52%)
Mar 19, 2013 42.14 43.03 42.14 42.91 642 -0.01(-0.02%)
Mar 18, 2013 43.50 43.50 42.92 42.92 400 +0.45(+1.06%)
Mar 15, 2013 42.40 42.52 42.40 42.47 1,550 -0.60(-1.39%)
Mar 13, 2013 42.45 43.07 43.07 43.07 600 +0.34(+0.79%)
Mar 12, 2013 42.63 43.14 42.63 42.73 12,175 -0.77(-1.77%)
Mar 11, 2013 43.50 43.50 43.50 43.50 100 +0.14(+0.32%)
Mar 08, 2013 43.40 43.40 43.36 43.36 300 -0.18(-0.40%)
Mar 07, 2013 43.55 43.55 43.37 43.54 900 -0.27(-0.63%)
Mar 05, 2013 43.94 43.81 43.81 43.81 4,600 -0.44(-0.99%)
Mar 04, 2013 43.92 44.53 43.92 44.25 3,075 +0.50(+1.13%)
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.