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%)
Mar 01, 2011 43.25 43.25 42.26 42.26 2,700 -1.35(-3.10%)
Feb 28, 2011 43.33 43.61 43.15 43.61 4,009 +0.44(+1.02%)
Feb 25, 2011 43.55 43.61 43.17 43.17 4,000 -0.97(-2.20%)
Feb 24, 2011 42.47 44.14 42.35 44.14 9,890 +0.99(+2.29%)
Feb 23, 2011 43.81 43.81 42.29 43.15 19,280 -1.27(-2.86%)
Feb 22, 2011 43.85 44.96 43.85 44.42 6,673 -2.93(-6.19%)
Feb 18, 2011 47.35 47.35 47.35 47.35 100 +0.00(+0.00%)
Feb 17, 2011 47.85 47.85 47.35 47.35 1,770 -0.83(-1.72%)
Feb 16, 2011 48.00 48.18 48.00 48.18 9,792 +0.84(+1.77%)
Feb 15, 2011 47.34 47.34 47.34 47.34 426 +0.45(+0.96%)
Feb 14, 2011 46.85 46.89 46.85 46.89 700 -0.05(-0.11%)
Feb 11, 2011 46.99 46.99 46.94 46.94 586 +0.34(+0.73%)
Feb 10, 2011 46.60 46.60 46.60 46.60 100 -0.23(-0.49%)
Feb 09, 2011 46.83 46.83 46.83 46.83 278 +0.13(+0.28%)
Feb 08, 2011 47.00 47.00 46.70 46.70 510 +0.16(+0.34%)
Feb 07, 2011 46.21 46.54 46.03 46.54 1,490 +0.55(+1.20%)
Feb 04, 2011 44.90 46.06 44.90 45.99 929 +0.71(+1.57%)
Feb 03, 2011 44.99 45.45 44.99 45.28 1,095 +0.01(+0.01%)
Feb 02, 2011 44.87 45.27 44.73 45.27 2,081 +0.04(+0.10%)
Feb 01, 2011 44.76 45.23 44.62 45.23 2,245 +0.70(+1.57%)
Jan 31, 2011 46.06 46.10 44.34 44.53 7,876 -1.22(-2.67%)
Jan 28, 2011 46.89 46.89 45.73 45.75 1,676 -1.84(-3.87%)
Jan 27, 2011 47.28 47.60 47.28 47.59 3,050 +0.84(+1.80%)
Jan 26, 2011 47.28 47.28 46.75 46.75 1,600 -0.51(-1.08%)
Jan 25, 2011 47.00 47.26 47.00 47.26 2,945 +0.75(+1.61%)
Jan 24, 2011 46.50 46.65 46.36 46.51 5,137 +0.88(+1.93%)
Jan 20, 2011 45.83 45.63 45.63 45.63 21,900 +1.22(+2.75%)
Jan 19, 2011 44.41 44.41 44.41 44.41 1,500 +0.00(+0.00%)
Jan 14, 2011 44.51 44.41 44.41 44.41 300 -0.01(-0.02%)
Jan 13, 2011 44.42 44.42 44.42 44.42 250 +0.53(+1.21%)
Jan 12, 2011 43.89 43.89 43.89 43.89 700 -0.51(-1.15%)
Jan 11, 2011 44.90 44.90 44.40 44.40 600 -0.85(-1.88%)
Jan 10, 2011 45.16 45.50 45.16 45.25 2,310 -0.89(-1.93%)
Jan 07, 2011 45.36 46.14 45.36 46.14 500 +1.16(+2.58%)
Jan 06, 2011 44.98 44.98 44.98 44.98 360 -0.07(-0.16%)
Jan 05, 2011 45.74 45.74 44.96 45.05 2,900 -0.21(-0.46%)
Jan 04, 2011 44.90 45.65 44.90 45.26 4,264 +1.43(+3.26%)
Jan 03, 2011 43.83 43.83 43.83 43.83 430 -0.48(-1.08%)
Dec 31, 2010 45.47 45.47 44.31 44.31 2,250 -1.04(-2.29%)
Dec 30, 2010 45.18 45.35 45.18 45.35 250 +0.96(+2.16%)
Dec 29, 2010 44.35 44.40 44.35 44.39 3,050 +0.14(+0.31%)
Dec 28, 2010 44.25 44.25 44.25 44.25 350 -0.34(-0.76%)
Dec 27, 2010 44.59 44.59 44.59 44.59 200 +0.44(+1.00%)
Dec 23, 2010 44.44 44.44 44.15 44.15 900 -0.71(-1.58%)
Dec 22, 2010 44.86 44.86 44.86 44.86 600 -0.37(-0.82%)
Dec 21, 2010 45.11 45.23 45.11 45.23 411 -0.30(-0.66%)
Dec 20, 2010 45.70 45.70 45.45 45.53 700 -0.12(-0.26%)
Dec 17, 2010 45.65 45.65 45.65 45.65 100 -0.31(-0.67%)
Dec 16, 2010 45.96 45.96 45.96 45.96 430 +0.51(+1.12%)
Dec 15, 2010 45.54 45.54 45.45 45.45 3,468 -0.17(-0.37%)
Dec 13, 2010 45.62 45.62 45.62 45.62 100 -0.44(-0.96%)
Dec 10, 2010 46.10 46.10 46.06 46.06 500 +0.53(+1.17%)
Dec 09, 2010 45.90 46.01 45.52 45.53 6,629 -0.10(-0.23%)
Dec 08, 2010 45.90 45.90 45.58 45.63 400 -0.18(-0.39%)
Dec 07, 2010 45.61 45.81 45.54 45.81 3,220 +0.55(+1.22%)
Dec 06, 2010 45.30 45.30 45.26 45.26 741 +0.13(+0.29%)
Dec 03, 2010 46.10 46.10 45.13 45.13 4,115 -0.82(-1.78%)
Dec 02, 2010 46.50 46.50 45.93 45.95 2,857 -0.82(-1.76%)
Dec 01, 2010 47.35 47.35 46.77 46.77 3,163 -1.33(-2.77%)
Nov 30, 2010 47.48 48.11 47.48 48.10 3,185 +0.77(+1.64%)
Nov 29, 2010 48.31 48.31 47.33 47.33 1,200 -0.97(-2.00%)
Nov 24, 2010 48.29 48.29 48.29 48.29 0 -1.53(-3.07%)
Nov 23, 2010 49.87 49.87 49.82 49.82 500 +0.32(+0.65%)
Nov 19, 2010 49.50 49.50 49.50 49.50 0 -0.34(-0.68%)
Nov 17, 2010 49.84 49.84 49.84 49.84 0 +0.82(+1.67%)
Nov 16, 2010 48.50 49.02 48.50 49.02 10,065 +1.94(+4.12%)
Nov 15, 2010 47.08 47.08 47.08 47.08 650 -0.53(-1.11%)
Nov 12, 2010 47.09 47.61 47.09 47.61 2,400 +1.99(+4.36%)
Nov 11, 2010 45.62 45.62 45.62 45.62 145 -0.12(-0.26%)
Nov 10, 2010 46.10 46.40 45.62 45.74 5,268 -0.97(-2.08%)
Nov 09, 2010 46.04 46.71 46.02 46.71 6,700 +0.56(+1.21%)
Nov 08, 2010 46.13 46.15 46.13 46.15 2,270 +0.15(+0.33%)
Nov 05, 2010 46.37 46.62 46.00 46.00 6,482 -0.25(-0.54%)
Nov 04, 2010 46.49 46.49 46.25 46.25 2,300 -1.13(-2.38%)
Nov 03, 2010 47.68 48.16 47.05 47.38 1,125 -0.59(-1.23%)
Nov 02, 2010 48.06 48.11 47.97 47.97 3,790 -0.49(-1.01%)
Nov 01, 2010 48.16 48.46 48.16 48.46 3,750 -1.16(-2.34%)
Oct 29, 2010 49.62 49.62 49.62 49.62 2,000 +0.69(+1.41%)
Oct 28, 2010 48.93 48.93 48.93 48.93 580 -0.17(-0.35%)
Oct 27, 2010 49.49 49.74 49.10 49.10 3,140 +0.32(+0.66%)
Oct 25, 2010 48.36 48.78 48.36 48.78 4,400 -0.48(-0.97%)
Oct 22, 2010 49.24 49.26 49.24 49.26 420 -0.77(-1.54%)
Oct 21, 2010 49.65 50.04 49.65 50.03 1,000 +1.23(+2.52%)
Oct 20, 2010 50.19 50.19 48.80 48.80 1,210 -1.48(-2.94%)
Oct 19, 2010 49.92 50.30 49.92 50.28 1,250 +2.17(+4.51%)
Oct 18, 2010 48.23 48.23 48.11 48.11 565 -1.01(-2.06%)
Oct 15, 2010 48.50 49.12 48.50 49.12 950 +0.82(+1.70%)
Oct 14, 2010 47.96 48.30 47.96 48.30 750 +0.30(+0.62%)
Oct 13, 2010 48.24 48.24 47.79 48.00 2,389 -0.77(-1.58%)
Oct 12, 2010 49.00 49.05 48.67 48.77 1,300 +0.14(+0.29%)
Oct 11, 2010 48.47 48.63 48.47 48.63 1,030 +0.50(+1.04%)
Oct 08, 2010 48.13 48.88 47.58 48.13 5,613 -0.92(-1.88%)
Oct 07, 2010 47.43 49.12 47.43 49.05 2,535 +1.14(+2.38%)
Oct 06, 2010 48.15 48.40 47.50 47.91 5,050 -0.29(-0.60%)
Oct 05, 2010 48.48 48.48 48.20 48.20 220 -0.68(-1.39%)
Oct 04, 2010 48.51 48.88 48.51 48.88 590 -0.27(-0.55%)
Oct 01, 2010 49.15 49.24 49.14 49.15 2,950 -1.29(-2.56%)
Sep 30, 2010 50.46 50.73 50.44 50.44 2,400 -1.07(-2.08%)
Sep 29, 2010 51.51 51.51 51.51 51.51 100 -1.05(-2.00%)
Sep 24, 2010 53.16 52.56 52.56 52.56 600 -1.15(-2.15%)
Sep 23, 2010 53.80 53.80 53.71 53.71 300 -0.21(-0.38%)
Sep 22, 2010 53.17 54.40 53.17 53.92 2,289 +0.14(+0.26%)
Sep 21, 2010 53.01 53.78 53.01 53.78 1,200 +0.21(+0.39%)
Sep 20, 2010 53.57 53.57 53.57 53.57 205 +0.52(+0.98%)
Sep 16, 2010 53.05 53.05 53.05 53.05 500 +0.73(+1.40%)
Sep 15, 2010 52.32 52.32 52.32 52.32 200 +0.73(+1.42%)
Sep 14, 2010 51.47 51.74 50.83 51.59 2,500 +0.23(+0.45%)
Sep 13, 2010 51.10 51.36 50.90 51.36 1,260 -0.57(-1.10%)
Sep 10, 2010 52.50 52.50 51.90 51.93 5,600 -1.20(-2.26%)
Sep 09, 2010 53.13 53.13 53.13 53.13 150 -0.24(-0.45%)
Sep 07, 2010 53.98 53.37 53.37 53.37 1,700 +1.00(+1.91%)
Sep 03, 2010 52.33 52.37 52.33 52.37 485 -0.75(-1.41%)
Sep 02, 2010 53.52 53.52 53.12 53.12 300 +0.16(+0.30%)
Sep 01, 2010 53.43 53.43 52.96 52.96 1,100 -2.11(-3.83%)
Aug 31, 2010 53.42 55.12 53.42 55.07 2,385 +1.79(+3.36%)
Aug 30, 2010 53.28 53.28 53.28 53.28 400 +0.41(+0.78%)
Aug 27, 2010 52.87 54.30 52.87 52.87 8,580 -1.50(-2.76%)
Aug 25, 2010 55.08 54.37 54.37 54.37 1,200 -0.75(-1.36%)
Aug 24, 2010 54.87 55.12 54.74 55.12 7,250 +0.88(+1.62%)
Aug 23, 2010 53.64 54.24 53.52 54.24 1,510 +0.56(+1.04%)
Aug 20, 2010 53.49 53.68 53.49 53.68 300 +0.41(+0.77%)
Aug 19, 2010 53.27 53.27 53.27 53.27 250 +0.73(+1.39%)
Aug 18, 2010 53.33 53.33 52.52 52.54 1,580 +0.45(+0.86%)
Aug 17, 2010 52.11 52.11 52.09 52.09 465 -0.39(-0.74%)
Aug 16, 2010 52.63 52.63 52.48 52.48 1,850 +0.18(+0.34%)
Aug 13, 2010 52.30 52.30 52.30 52.30 100 +0.09(+0.17%)
Aug 12, 2010 51.68 52.21 51.68 52.21 3,031 +1.41(+2.78%)
Aug 11, 2010 50.07 50.80 50.07 50.80 2,750 +1.07(+2.15%)
Aug 10, 2010 49.92 49.92 49.22 49.73 2,381 +0.98(+2.01%)
Aug 09, 2010 48.75 48.75 48.75 48.75 200 -0.17(-0.35%)
Aug 06, 2010 48.92 48.92 48.35 48.92 1,600 +0.75(+1.56%)
Aug 05, 2010 48.38 48.38 48.11 48.17 3,600 +0.14(+0.29%)
Aug 04, 2010 48.19 48.19 48.03 48.03 325 +0.07(+0.15%)
Aug 03, 2010 48.21 48.54 47.90 47.96 5,600 -0.59(-1.22%)
Aug 02, 2010 48.96 48.96 48.43 48.55 18,730 -1.64(-3.27%)
Jul 30, 2010 50.19 51.14 50.17 50.19 1,800 -0.52(-1.03%)
Jul 29, 2010 50.76 50.76 50.71 50.71 200 -1.14(-2.20%)
Jul 28, 2010 51.85 51.85 51.85 51.85 3,100 +0.66(+1.29%)
Jul 27, 2010 50.50 51.47 50.50 51.19 5,000 +1.11(+2.22%)
Jul 26, 2010 50.22 50.22 50.05 50.08 9,400 +0.00(+0.00%)
Jul 23, 2010 50.10 50.10 50.08 50.08 900 +0.06(+0.12%)
Jul 22, 2010 50.41 50.41 50.02 50.02 1,100 -1.64(-3.17%)
Jul 21, 2010 51.61 51.66 51.61 51.66 200 +0.59(+1.16%)
Jul 20, 2010 51.16 51.30 51.07 51.07 2,800 -0.83(-1.60%)
Jul 19, 2010 51.00 51.90 50.82 51.90 17,300 -0.15(-0.29%)
Jul 16, 2010 52.05 52.41 51.99 52.05 18,524 +0.71(+1.38%)
Jul 15, 2010 51.21 51.78 51.21 51.34 19,900 -0.08(-0.16%)
Jul 14, 2010 51.41 52.86 50.86 51.42 33,450 +0.15(+0.28%)
Jul 13, 2010 51.20 51.29 51.12 51.27 6,550 -1.40(-2.65%)
Jul 12, 2010 52.11 52.68 52.04 52.67 4,500 +0.28(+0.53%)
Jul 09, 2010 52.39 52.39 51.64 52.39 2,087 +0.43(+0.83%)
Jul 08, 2010 52.78 52.78 51.96 51.96 1,750 -0.86(-1.62%)
Jul 07, 2010 53.43 53.43 52.80 52.82 16,100 -1.68(-3.09%)
Jul 06, 2010 53.76 54.53 53.40 54.50 650 -0.30(-0.55%)
Jul 02, 2010 54.80 54.80 54.14 54.80 2,435 +0.70(+1.29%)
Jul 01, 2010 53.94 54.20 53.94 54.10 2,298 +2.02(+3.88%)
Jun 30, 2010 51.71 52.50 51.71 52.08 650 +0.02(+0.03%)
Jun 29, 2010 52.15 52.35 52.04 52.06 38,970 +2.32(+4.67%)
Jun 25, 2010 49.74 50.92 49.68 49.74 3,900 -1.77(-3.44%)
Jun 24, 2010 51.78 52.16 51.51 51.51 2,400 +0.10(+0.19%)
Jun 23, 2010 51.41 51.41 51.41 51.41 690 +0.63(+1.25%)
Jun 22, 2010 50.78 50.78 50.78 50.78 200 +0.17(+0.33%)
Jun 21, 2010 49.95 50.61 49.95 50.61 8,800 +0.33(+0.66%)
Jun 18, 2010 50.28 50.53 50.28 50.28 35,100 -0.33(-0.65%)
Jun 17, 2010 50.09 50.66 50.03 50.61 45,900 +0.58(+1.16%)
Jun 16, 2010 50.72 50.73 50.00 50.03 9,125 -0.39(-0.77%)
Jun 15, 2010 50.74 50.74 50.42 50.42 1,704 -1.34(-2.59%)
Jun 14, 2010 51.72 51.76 51.72 51.76 400 -0.88(-1.67%)
Jun 11, 2010 52.00 52.64 51.61 52.64 1,900 +1.46(+2.85%)
Jun 10, 2010 51.29 51.42 51.00 51.18 2,474 -1.37(-2.61%)
Jun 09, 2010 52.65 52.66 52.04 52.55 1,752 -1.60(-2.95%)
Jun 08, 2010 54.28 54.28 54.10 54.15 394 +0.05(+0.09%)
Jun 07, 2010 54.44 54.44 53.62 54.10 1,925 -0.27(-0.49%)
Jun 04, 2010 54.37 54.37 52.67 54.37 132,100 +2.48(+4.78%)
Jun 03, 2010 53.28 53.28 51.82 51.89 60,200 -0.75(-1.42%)
Jun 02, 2010 53.34 53.34 52.64 52.64 2,367 -0.97(-1.81%)
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.