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 31, 2012 45.38 46.10 45.38 45.76 898 +0.09(+0.19%)
Oct 26, 2012 45.69 45.67 45.67 45.67 1,100 -0.02(-0.04%)
Oct 25, 2012 45.63 46.00 45.58 45.69 9,962 -0.27(-0.59%)
Oct 24, 2012 45.41 46.09 45.41 45.96 3,960 +0.37(+0.82%)
Oct 23, 2012 45.64 45.68 45.59 45.59 4,702 +2.18(+5.02%)
Oct 19, 2012 42.44 43.41 42.40 43.41 2,000 +0.58(+1.36%)
Oct 18, 2012 43.25 43.25 42.83 42.83 1,100 +0.26(+0.60%)
Oct 16, 2012 42.92 42.57 42.57 42.57 400 -0.35(-0.82%)
Oct 15, 2012 43.50 43.71 42.91 42.92 1,687 -0.10(-0.23%)
Oct 12, 2012 43.01 43.02 43.01 43.02 400 +0.26(+0.61%)
Oct 11, 2012 42.76 42.76 42.76 42.76 100 -0.29(-0.67%)
Oct 10, 2012 42.73 43.05 42.27 43.05 1,225 +0.33(+0.76%)
Oct 09, 2012 42.79 42.81 42.27 42.72 3,065 -1.28(-2.90%)
Oct 08, 2012 44.00 44.00 44.00 44.00 1,250 +0.33(+0.76%)
Oct 05, 2012 43.14 43.98 43.14 43.67 3,750 -0.83(-1.87%)
Oct 04, 2012 44.50 44.50 44.50 44.50 100 +0.00(+0.00%)
Oct 03, 2012 44.00 44.65 43.95 44.50 1,665 +1.95(+4.58%)
Oct 02, 2012 42.55 42.55 42.55 42.55 100 +0.16(+0.38%)
Oct 01, 2012 42.23 42.40 42.17 42.39 6,321 -0.34(-0.80%)
Sep 27, 2012 42.98 42.73 42.73 42.73 1,800 -1.25(-2.84%)
Sep 26, 2012 43.63 43.98 43.63 43.98 200 +1.37(+3.22%)
Sep 24, 2012 42.50 42.61 42.61 42.61 2,500 +0.11(+0.26%)
Sep 21, 2012 42.02 42.50 42.02 42.50 1,300 +0.02(+0.05%)
Sep 20, 2012 43.68 43.68 42.45 42.48 2,115 -0.08(-0.19%)
Sep 19, 2012 42.15 42.96 42.15 42.56 3,410 +1.92(+4.72%)
Sep 18, 2012 41.05 41.23 40.64 40.64 600 +0.02(+0.05%)
Sep 17, 2012 39.49 41.32 39.42 40.62 25,800 +1.08(+2.73%)
Sep 14, 2012 39.18 39.73 39.18 39.54 1,820 -0.36(-0.90%)
Sep 13, 2012 40.53 40.53 39.90 39.90 1,260 -1.09(-2.66%)
Sep 12, 2012 40.33 40.99 40.33 40.99 780 +0.12(+0.30%)
Sep 11, 2012 40.87 40.87 40.87 40.87 250 -0.40(-0.97%)
Sep 10, 2012 41.27 41.27 41.27 41.27 300 +0.57(+1.40%)
Sep 07, 2012 41.15 41.15 40.56 40.70 1,760 -0.90(-2.16%)
Sep 06, 2012 40.45 41.64 40.29 41.60 8,850 +0.30(+0.73%)
Sep 04, 2012 40.56 41.30 41.30 41.30 2,100 -0.20(-0.48%)
Aug 29, 2012 41.50 41.50 41.50 41.50 0 -0.45(-1.07%)
Aug 27, 2012 41.31 41.95 41.31 41.95 1,300 +1.05(+2.57%)
Aug 24, 2012 40.77 40.90 40.33 40.90 700 +0.12(+0.29%)
Aug 23, 2012 39.89 40.83 39.89 40.78 4,300 +0.55(+1.37%)
Aug 22, 2012 40.52 40.57 40.23 40.23 1,000 -0.23(-0.57%)
Aug 21, 2012 41.00 41.00 40.00 40.46 2,500 -1.19(-2.86%)
Aug 20, 2012 40.88 41.70 40.76 41.65 1,100 +0.75(+1.84%)
Aug 17, 2012 41.00 41.07 40.85 40.90 2,046 +0.04(+0.09%)
Aug 16, 2012 41.70 41.70 40.86 40.86 3,759 -0.73(-1.76%)
Aug 15, 2012 42.10 42.10 41.59 41.59 1,500 -0.96(-2.25%)
Aug 14, 2012 42.68 42.68 42.10 42.55 535 +0.24(+0.56%)
Aug 13, 2012 42.00 42.31 42.00 42.31 521 -0.01(-0.03%)
Aug 10, 2012 43.63 43.63 42.33 42.33 2,800 +0.38(+0.89%)
Aug 09, 2012 41.93 42.08 41.93 41.95 1,350 -0.08(-0.19%)
Aug 08, 2012 41.83 42.03 41.54 42.03 2,960 +0.01(+0.01%)
Aug 07, 2012 42.36 42.59 41.66 42.03 3,800 -0.97(-2.26%)
Aug 06, 2012 43.31 43.41 42.57 43.00 1,700 -0.25(-0.59%)
Aug 03, 2012 43.83 43.90 43.06 43.25 4,025 -1.80(-4.00%)
Aug 02, 2012 44.94 45.20 44.34 45.05 2,400 +0.81(+1.83%)
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.