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 (%)
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%)
Aug 01, 2008 27.34 27.34 26.24 26.81 4,775 -0.33(-1.22%)
Jul 31, 2008 26.23 27.14 26.23 27.14 16,441 +0.69(+2.61%)
Jul 30, 2008 27.59 27.59 26.45 26.45 4,476 -0.91(-3.33%)
Jul 29, 2008 27.36 27.51 26.77 27.36 5,991 +0.37(+1.37%)
Jul 28, 2008 27.26 27.26 26.95 26.99 8,110 -0.07(-0.26%)
Jul 25, 2008 26.90 27.20 26.90 27.06 3,910 +0.28(+1.05%)
Jul 24, 2008 26.79 27.00 26.71 26.78 5,500 -0.15(-0.56%)
Jul 23, 2008 26.49 26.94 25.92 26.93 9,225 +0.67(+2.54%)
Jul 22, 2008 25.69 26.52 25.69 26.26 6,635 +0.74(+2.91%)
Jul 21, 2008 25.87 25.99 25.52 25.52 6,900 -0.54(-2.07%)
Jul 18, 2008 25.80 26.07 25.57 26.06 7,380 +0.16(+0.62%)
Jul 17, 2008 25.11 25.95 24.63 25.90 18,274 +0.72(+2.86%)
Jul 16, 2008 24.57 25.48 24.57 25.18 6,579 +0.74(+3.03%)
Jul 15, 2008 23.24 24.69 23.24 24.44 10,190 +1.09(+4.67%)
Jul 14, 2008 23.41 23.41 23.35 23.35 1,130 -0.11(-0.47%)
Jul 11, 2008 23.12 23.52 22.94 23.46 8,347 -0.55(-2.29%)
Jul 10, 2008 24.46 24.69 23.90 24.01 29,818 -0.91(-3.66%)
Jul 09, 2008 24.56 24.93 24.55 24.92 5,700 +0.04(+0.16%)
Jul 08, 2008 24.73 24.94 24.58 24.88 25,865 +1.09(+4.58%)
Jul 07, 2008 24.04 24.26 23.70 23.79 21,356 +0.34(+1.45%)
Jul 04, 2008 23.37 23.55 23.37 23.45 3,300 +0.00(+0.00%)
Jul 03, 2008 23.37 23.55 23.37 23.45 3,300 -0.07(-0.30%)
Jul 02, 2008 24.29 24.29 23.41 23.52 4,649 -0.54(-2.24%)
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.