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 30, 2009 46.49 48.10 46.49 48.10 10,719 +2.19(+4.77%)
Oct 29, 2009 46.99 47.02 45.68 45.91 3,005 -2.04(-4.26%)
Oct 28, 2009 46.83 47.95 46.83 47.95 29,684 +1.66(+3.59%)
Oct 27, 2009 46.82 47.38 46.22 46.29 26,392 -0.71(-1.51%)
Oct 26, 2009 45.33 47.23 44.77 47.00 39,852 +1.18(+2.58%)
Oct 23, 2009 45.61 45.82 45.61 45.82 24,279 +0.79(+1.75%)
Oct 22, 2009 45.26 45.55 45.03 45.03 2,120 -0.25(-0.55%)
Oct 21, 2009 47.08 47.08 44.55 45.28 11,646 -1.50(-3.20%)
Oct 20, 2009 46.79 46.79 46.78 46.78 4,300 +0.61(+1.31%)
Oct 19, 2009 46.75 46.82 46.05 46.17 3,615 -0.45(-0.97%)
Oct 16, 2009 47.40 47.78 46.60 46.62 2,200 -0.64(-1.35%)
Oct 15, 2009 48.95 49.26 47.00 47.26 20,849 -1.83(-3.73%)
Oct 14, 2009 49.36 49.65 49.09 49.09 30,696 -0.75(-1.50%)
Oct 13, 2009 50.02 50.51 49.78 49.84 3,750 -0.51(-1.02%)
Oct 12, 2009 50.36 50.70 50.31 50.35 14,001 -1.55(-2.99%)
Oct 09, 2009 51.36 52.21 51.36 51.90 8,340 -0.08(-0.15%)
Oct 08, 2009 53.56 53.56 51.32 51.98 24,307 -1.35(-2.52%)
Oct 07, 2009 52.20 53.33 52.13 53.33 19,600 +0.91(+1.73%)
Oct 06, 2009 52.31 52.60 51.68 52.42 6,125 -0.47(-0.89%)
Oct 05, 2009 53.92 54.49 52.65 52.89 13,425 -0.41(-0.78%)
Oct 02, 2009 53.87 53.96 52.93 53.30 20,326 +0.64(+1.21%)
Oct 01, 2009 52.45 53.42 52.41 52.67 20,476 -0.18(-0.35%)
Sep 30, 2009 55.18 55.73 52.70 52.85 11,344 -2.68(-4.83%)
Sep 29, 2009 55.72 55.87 55.29 55.53 7,450 +0.19(+0.34%)
Sep 28, 2009 55.80 55.80 54.98 55.34 4,135 -0.78(-1.39%)
Sep 25, 2009 56.22 56.25 55.87 56.12 4,873 +0.06(+0.11%)
Sep 24, 2009 54.86 56.29 54.86 56.06 17,840 +1.73(+3.18%)
Sep 23, 2009 51.89 54.39 51.89 54.33 25,511 +2.63(+5.09%)
Sep 22, 2009 52.00 52.05 51.70 51.70 3,050 -1.65(-3.09%)
Sep 21, 2009 53.05 53.37 53.05 53.35 8,685 +2.34(+4.59%)
Sep 18, 2009 50.91 51.40 50.91 51.01 2,082 +0.09(+0.18%)
Sep 17, 2009 51.06 51.06 50.49 50.92 11,200 -1.41(-2.69%)
Sep 16, 2009 51.90 52.33 51.01 52.33 6,000 +0.11(+0.21%)
Sep 15, 2009 53.15 53.73 52.21 52.22 10,980 -1.56(-2.90%)
Sep 14, 2009 53.81 53.81 53.53 53.78 5,997 +0.46(+0.87%)
Sep 11, 2009 50.90 53.50 50.90 53.32 6,755 +2.07(+4.04%)
Sep 10, 2009 51.75 51.83 51.25 51.25 1,955 -0.11(-0.21%)
Sep 09, 2009 51.76 51.76 50.86 51.36 9,570 -0.38(-0.73%)
Sep 08, 2009 52.45 52.45 51.48 51.74 11,020 -2.64(-4.85%)
Sep 04, 2009 54.50 54.73 54.00 54.38 11,490 +0.34(+0.63%)
Sep 03, 2009 53.77 54.26 53.72 54.04 4,513 -0.12(-0.22%)
Sep 02, 2009 54.38 54.83 53.89 54.16 28,499 +0.18(+0.33%)
Sep 01, 2009 52.91 54.09 51.75 53.98 49,967 +1.00(+1.89%)
Aug 31, 2009 51.61 53.28 51.61 52.98 18,600 +2.37(+4.68%)
Aug 28, 2009 50.49 50.98 50.41 50.61 5,575 -0.14(-0.28%)
Aug 27, 2009 52.23 52.73 50.75 50.75 11,665 -0.91(-1.76%)
Aug 26, 2009 51.99 52.14 51.64 51.66 18,300 +0.26(+0.51%)
Aug 25, 2009 49.63 51.74 49.22 51.40 30,693 +1.54(+3.08%)
Aug 24, 2009 49.45 49.86 49.23 49.86 22,272 -0.08(-0.16%)
Aug 21, 2009 49.89 50.23 49.44 49.94 25,195 -0.73(-1.44%)
Aug 20, 2009 50.31 50.83 50.07 50.67 33,374 +0.64(+1.28%)
Aug 19, 2009 51.99 51.99 49.69 50.03 23,192 -1.95(-3.75%)
Aug 18, 2009 53.95 53.95 51.98 51.98 6,667 -1.69(-3.15%)
Aug 17, 2009 54.06 54.55 53.62 53.67 11,912 +0.77(+1.46%)
Aug 14, 2009 51.00 53.21 51.00 52.90 11,183 +2.27(+4.49%)
Aug 13, 2009 50.68 51.14 50.37 50.63 8,790 -0.61(-1.19%)
Aug 12, 2009 51.67 51.67 49.44 51.24 20,084 -0.62(-1.20%)
Aug 11, 2009 51.54 52.02 51.54 51.86 10,417 +0.86(+1.69%)
Aug 10, 2009 50.68 51.00 50.32 51.00 6,140 +0.17(+0.33%)
Aug 07, 2009 49.85 50.90 49.74 50.83 21,779 +0.89(+1.78%)
Aug 06, 2009 50.33 50.95 49.72 49.94 7,651 -0.04(-0.08%)
Aug 05, 2009 50.42 51.46 49.87 49.98 9,240 -0.38(-0.75%)
Aug 04, 2009 50.57 50.88 50.01 50.36 8,664 -0.04(-0.07%)
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.