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, 2019 70.91 70.91 70.91 70.91 2 +2.52(+3.68%)
Jan 30, 2019 68.39 68.39 68.39 68.39 12 -1.95(-2.78%)
Jan 29, 2019 70.35 70.35 70.35 70.35 3 -2.83(-3.86%)
Jan 28, 2019 73.18 73.18 73.18 73.18 0 +2.95(+4.19%)
Jan 25, 2019 70.23 70.23 70.23 70.23 100 +0.23(+0.33%)
Jan 24, 2019 70.00 70.00 70.00 70.00 0 -1.82(-2.53%)
Jan 23, 2019 71.82 71.82 71.82 71.82 0 -0.39(-0.54%)
Jan 22, 2019 72.21 72.21 72.21 72.21 0 +2.94(+4.25%)
Jan 18, 2019 68.62 69.27 68.62 69.27 100 -2.50(-3.48%)
Jan 17, 2019 72.22 72.22 71.77 71.77 100 +0.19(+0.27%)
Jan 16, 2019 71.57 71.57 71.57 71.57 0 -0.93(-1.29%)
Jan 15, 2019 72.50 72.50 72.50 72.50 0 -4.21(-5.49%)
Jan 14, 2019 83.41 86.70 75.84 76.72 1,330 +4.47(+6.18%)
Jan 11, 2019 72.25 72.25 72.25 72.25 0 +1.55(+2.19%)
Jan 10, 2019 70.70 70.70 70.70 70.70 0 -5.18(-6.82%)
Jan 08, 2019 75.88 75.88 75.88 0 -2.65(-3.38%)
Jan 07, 2019 78.53 78.53 78.53 78.53 150 -0.00(-0.00%)
Jan 04, 2019 78.53 78.53 78.53 78.53 100 +2.23(+2.92%)
Jan 03, 2019 76.30 76.30 76.30 76.30 101 -5.19(-6.37%)
Jan 02, 2019 81.49 81.49 81.49 81.49 161 -1.18(-1.43%)
Dec 31, 2018 82.67 82.67 82.67 82.67 100 +0.00(+0.00%)
Dec 28, 2018 82.31 82.67 82.31 82.67 100 +1.00(+1.22%)
Dec 26, 2018 81.67 81.67 81.67 0 -1.14(-1.37%)
Dec 24, 2018 82.81 82.81 82.81 82.81 200 +0.16(+0.19%)
Dec 21, 2018 81.94 82.66 81.15 82.66 500 +2.25(+2.79%)
Dec 20, 2018 80.41 80.41 80.41 80.41 30 +0.00(+0.00%)
Dec 19, 2018 71.08 80.41 71.08 80.41 441 +1.44(+1.82%)
Dec 18, 2018 79.54 79.54 76.31 78.97 1,012 +3.81(+5.07%)
Dec 17, 2018 74.56 75.16 74.56 75.16 100 +0.19(+0.25%)
Dec 14, 2018 74.97 74.97 74.97 74.97 100 +2.80(+3.88%)
Dec 13, 2018 72.17 72.17 72.17 72.17 1 -2.82(-3.76%)
Dec 12, 2018 75.00 75.00 75.00 75.00 17 +1.53(+2.09%)
Dec 11, 2018 73.46 73.46 73.46 73.46 10 -1.91(-2.53%)
Dec 10, 2018 75.37 75.37 75.37 75.37 15 +4.29(+6.04%)
Dec 07, 2018 71.08 71.08 71.08 71.08 100 +0.00(+0.00%)
Dec 06, 2018 71.08 71.08 71.08 0 +0.00(+0.00%)
Dec 04, 2018 71.08 71.08 71.08 71.08 100 +0.00(+0.00%)
Dec 03, 2018 71.08 71.08 71.08 0 +0.00(+0.00%)
Nov 30, 2018 71.08 71.08 71.08 71.08 100 +5.56(+8.49%)
Nov 29, 2018 65.52 65.52 65.52 65.52 35 +0.00(+0.00%)
Nov 28, 2018 65.52 65.52 65.52 0 +0.00(+0.00%)
Nov 27, 2018 65.52 65.52 65.52 65.52 74 +0.00(+0.00%)
Nov 26, 2018 65.52 65.52 65.52 65.52 1 +0.00(+0.00%)
Nov 23, 2018 65.52 65.52 65.52 0 +0.00(+0.00%)
Nov 21, 2018 65.52 65.52 65.52 0 +0.00(+0.00%)
Nov 20, 2018 65.52 65.52 65.52 0 +0.00(+0.00%)
Nov 19, 2018 65.52 65.52 65.52 0 +0.00(+0.00%)
Nov 16, 2018 65.52 65.52 65.52 65.52 100 -1.39(-2.08%)
Nov 15, 2018 66.91 66.91 66.91 66.91 21 +0.00(+0.00%)
Nov 14, 2018 66.91 66.91 66.91 66.91 107 +5.91(+9.69%)
Nov 13, 2018 61.00 61.00 61.00 61.00 62 +0.00(+0.00%)
Nov 12, 2018 61.00 61.00 61.00 61.00 15 +0.00(+0.00%)
Nov 09, 2018 61.00 61.00 61.00 0 +0.00(+0.00%)
Nov 08, 2018 61.00 61.00 61.00 61.00 35 +0.00(+0.00%)
Nov 07, 2018 61.00 61.00 61.00 0 +0.00(+0.00%)
Nov 06, 2018 61.00 61.00 61.00 61.00 12 +0.00(+0.00%)
Nov 05, 2018 61.00 61.00 61.00 61.00 4 +0.00(+0.00%)
Nov 02, 2018 61.00 61.00 61.00 61.00 100 +0.00(+0.00%)
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.