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 (%)
Oct 31, 2008 43.77 44.30 42.76 42.76 2,640 -0.85(-1.95%)
Oct 30, 2008 43.16 44.00 43.16 43.61 840 +0.97(+2.27%)
Oct 29, 2008 43.84 43.84 42.64 42.64 6,102 -2.14(-4.79%)
Oct 28, 2008 44.43 44.82 44.43 44.78 1,980 -0.22(-0.48%)
Oct 27, 2008 45.08 45.08 44.63 45.00 3,238 +1.04(+2.37%)
Oct 24, 2008 44.48 44.48 43.82 43.96 5,134 +0.79(+1.82%)
Oct 23, 2008 43.25 43.27 42.66 43.17 2,915 -0.14(-0.31%)
Oct 22, 2008 43.11 43.59 43.10 43.31 3,217 +1.71(+4.11%)
Oct 21, 2008 41.67 41.67 41.38 41.60 2,600 +0.87(+2.14%)
Oct 20, 2008 41.14 41.34 40.73 40.73 1,950 +0.02(+0.05%)
Oct 17, 2008 42.10 42.10 40.71 40.71 1,935 -1.36(-3.23%)
Oct 16, 2008 41.36 42.60 41.00 42.07 4,725 +1.16(+2.84%)
Oct 15, 2008 40.11 40.91 40.11 40.91 5,100 +1.28(+3.23%)
Oct 14, 2008 38.07 39.63 37.90 39.63 6,158 +1.28(+3.34%)
Oct 13, 2008 38.40 39.03 38.26 38.35 7,170 -0.78(-1.99%)
Oct 10, 2008 38.54 39.60 38.54 39.13 7,718 +1.78(+4.77%)
Oct 09, 2008 36.55 45.90 36.55 37.35 3,381 +0.77(+2.10%)
Oct 08, 2008 37.54 41.16 36.01 36.58 20,130 +0.35(+0.97%)
Oct 07, 2008 35.41 36.85 35.41 36.23 19,570 -0.28(-0.77%)
Oct 06, 2008 36.25 37.00 35.93 36.51 14,024 +1.56(+4.46%)
Oct 03, 2008 34.47 35.07 34.39 34.95 3,875 -0.01(-0.03%)
Oct 02, 2008 34.17 34.96 33.40 34.96 4,209 +2.17(+6.62%)
Oct 01, 2008 33.34 33.34 32.79 32.79 650 +0.32(+0.99%)
Sep 30, 2008 33.22 33.24 32.47 32.47 3,020 -1.57(-4.62%)
Sep 29, 2008 32.53 34.04 32.53 34.04 13,300 +2.46(+7.80%)
Sep 26, 2008 31.65 31.67 31.58 31.58 0 +0.46(+1.48%)
Sep 25, 2008 31.61 31.61 30.96 31.12 1,528 +0.23(+0.74%)
Sep 24, 2008 30.74 30.89 30.74 30.89 618 -0.23(-0.74%)
Sep 23, 2008 30.81 31.86 30.63 31.12 6,469 +0.35(+1.14%)
Sep 22, 2008 30.71 31.12 30.00 30.77 29,384 -0.74(-2.35%)
Sep 19, 2008 31.50 31.51 31.50 31.51 0 -1.58(-4.77%)
Sep 18, 2008 32.10 33.26 32.10 33.09 6,534 -0.32(-0.96%)
Sep 17, 2008 33.93 35.02 33.32 33.41 1,380 -0.78(-2.27%)
Sep 16, 2008 34.68 34.99 34.03 34.19 40,117 -0.05(-0.15%)
Sep 15, 2008 33.66 34.24 33.50 34.24 7,970 +1.69(+5.19%)
Sep 12, 2008 32.29 32.72 32.28 32.55 3,560 +0.02(+0.06%)
Sep 11, 2008 32.50 32.77 32.40 32.53 29,830 +0.40(+1.25%)
Sep 10, 2008 31.93 32.33 31.74 32.13 14,463 -0.05(-0.14%)
Sep 09, 2008 31.87 32.18 31.62 32.18 4,330 +0.92(+2.93%)
Sep 08, 2008 31.16 31.47 31.02 31.26 9,265 +0.08(+0.27%)
Sep 05, 2008 31.29 31.32 31.17 31.18 0 +0.44(+1.42%)
Sep 04, 2008 30.52 31.04 30.42 30.74 6,190 -0.07(-0.24%)
Sep 03, 2008 30.71 30.87 30.71 30.81 698 +0.66(+2.20%)
Sep 02, 2008 30.57 30.78 30.15 30.15 11,277 +1.55(+5.42%)
Aug 29, 2008 28.31 28.93 28.24 28.60 6,500 -0.28(-0.97%)
Aug 28, 2008 27.97 29.00 27.97 28.88 4,225 +0.64(+2.27%)
Aug 27, 2008 28.29 28.46 28.02 28.24 4,307 -0.41(-1.43%)
Aug 26, 2008 28.46 28.82 28.46 28.65 1,400 -0.46(-1.58%)
Aug 25, 2008 29.04 29.11 28.99 29.11 1,891 +0.13(+0.45%)
Aug 22, 2008 27.75 29.08 27.75 28.98 9,422 +1.43(+5.19%)
Aug 21, 2008 27.90 28.13 27.44 27.55 12,263 -1.20(-4.17%)
Aug 20, 2008 28.71 29.51 28.51 28.75 6,248 -0.44(-1.51%)
Aug 19, 2008 29.24 29.41 28.77 29.19 3,200 -0.28(-0.96%)
Aug 18, 2008 28.98 29.47 28.91 29.47 4,805 +0.12(+0.42%)
Aug 15, 2008 29.36 29.72 29.35 29.35 0 +0.39(+1.34%)
Aug 14, 2008 28.74 29.37 28.74 28.96 8,702 +0.35(+1.23%)
Aug 13, 2008 29.31 29.31 28.34 28.61 1,919 -0.79(-2.69%)
Aug 12, 2008 29.13 29.40 28.94 29.40 5,086 +0.50(+1.73%)
Aug 11, 2008 28.99 29.59 28.88 28.90 15,520 +0.00(+0.00%)
Aug 08, 2008 28.50 28.90 28.40 28.90 8,023 +0.65(+2.30%)
Aug 07, 2008 27.74 28.25 27.74 28.25 4,900 -0.06(-0.21%)
Aug 06, 2008 28.21 28.47 27.92 28.31 8,876 +0.14(+0.50%)
Aug 05, 2008 28.00 28.25 27.68 28.17 10,241 +0.61(+2.21%)
Aug 04, 2008 27.19 27.81 26.73 27.56 22,510 +0.75(+2.80%)
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.