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 (%)
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%)
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.