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, 2014 42.50 44.15 41.78 42.10 2,195 +0.11(+0.26%)
Oct 30, 2014 41.69 41.99 41.63 41.99 43,797 +0.80(+1.94%)
Oct 29, 2014 41.02 41.20 40.06 41.19 900 -0.64(-1.52%)
Oct 27, 2014 42.24 42.24 41.83 41.83 1 -0.17(-0.42%)
Oct 24, 2014 41.84 43.17 41.60 42.00 3,199 +0.65(+1.57%)
Oct 23, 2014 42.02 43.17 41.14 41.35 878 -0.67(-1.59%)
Oct 22, 2014 42.09 42.09 42.01 42.02 3,630 +0.09(+0.21%)
Oct 21, 2014 41.47 43.17 41.47 41.93 1,867 -0.09(-0.20%)
Oct 20, 2014 42.11 41.58 42.00 42.02 2,125 +0.44(+1.06%)
Oct 17, 2014 41.74 41.74 41.58 41.58 1,403 -0.44(-1.05%)
Oct 16, 2014 43.49 43.49 41.56 42.02 2,997 -0.78(-1.82%)
Oct 15, 2014 42.33 43.00 42.33 42.80 2,304 +0.47(+1.11%)
Oct 14, 2014 41.90 43.65 41.64 42.33 3,725 +1.23(+3.00%)
Oct 13, 2014 41.50 41.50 40.69 41.10 1,415 +0.52(+1.27%)
Oct 10, 2014 41.03 41.03 40.56 40.59 2,906 -0.31(-0.77%)
Oct 09, 2014 40.45 40.90 40.36 40.90 2,793 +0.88(+2.20%)
Oct 08, 2014 40.02 40.02 40.02 40.02 465 +0.52(+1.32%)
Oct 07, 2014 39.34 39.50 39.20 39.50 2,630 -0.39(-0.99%)
Oct 06, 2014 39.24 39.89 39.24 39.89 1,371 +1.22(+3.17%)
Oct 02, 2014 38.55 39.30 38.55 38.67 50 +0.17(+0.44%)
Oct 01, 2014 38.06 39.00 38.06 38.50 913 -0.54(-1.38%)
Sep 30, 2014 38.48 39.19 38.48 39.04 2,482 +1.84(+4.95%)
Sep 29, 2014 37.30 37.30 37.20 37.20 372 -0.42(-1.12%)
Sep 26, 2014 37.62 37.62 37.62 37.62 500 -0.83(-2.16%)
Sep 25, 2014 38.05 38.45 37.95 38.45 1,899 +0.72(+1.91%)
Sep 24, 2014 38.50 38.60 37.73 37.73 4,470 -1.05(-2.71%)
Sep 23, 2014 38.78 38.78 38.78 38.78 50 +0.00(+0.00%)
Sep 22, 2014 38.58 38.78 38.58 38.78 1,250 -0.22(-0.56%)
Sep 19, 2014 38.99 39.00 38.21 39.00 900 +0.25(+0.65%)
Sep 18, 2014 38.09 38.75 38.09 38.75 550 +0.95(+2.51%)
Sep 17, 2014 39.19 39.19 37.70 37.80 6,395 -1.09(-2.80%)
Sep 16, 2014 38.89 38.89 38.89 38.89 12 +0.00(+0.00%)
Sep 15, 2014 38.89 38.89 38.89 38.89 125 +0.00(+0.00%)
Sep 12, 2014 38.50 38.89 38.50 38.89 624 +0.19(+0.49%)
Sep 11, 2014 38.70 38.70 38.70 38.70 1,030 -0.05(-0.13%)
Sep 10, 2014 38.75 38.75 38.75 38.75 213 +0.15(+0.39%)
Sep 09, 2014 38.60 38.60 38.60 38.60 250 +0.41(+1.07%)
Sep 08, 2014 38.63 38.73 38.14 38.19 4,528 +0.16(+0.43%)
Sep 05, 2014 37.55 38.03 37.55 38.03 1,525 +0.08(+0.21%)
Sep 04, 2014 37.65 37.95 37.65 37.95 800 -0.36(-0.94%)
Sep 03, 2014 37.69 38.31 37.69 38.31 1,995 -0.09(-0.23%)
Sep 02, 2014 37.71 38.40 37.71 38.40 2,100 +0.44(+1.16%)
Aug 29, 2014 37.96 37.96 37.96 37.96 0 -0.00(-0.00%)
Aug 28, 2014 37.68 37.96 37.68 37.96 3,500 +0.25(+0.66%)
Aug 27, 2014 37.71 37.71 37.71 37.71 268 -0.31(-0.82%)
Aug 26, 2014 38.22 38.22 37.63 38.02 2,100 -0.88(-2.26%)
Aug 22, 2014 38.90 38.90 38.90 38.90 0 +0.00(+0.00%)
Aug 21, 2014 37.90 38.95 37.89 38.90 1,694 +1.01(+2.67%)
Aug 20, 2014 38.20 38.41 37.89 37.89 450 -0.26(-0.68%)
Aug 19, 2014 37.89 38.37 37.89 38.15 850 +0.35(+0.93%)
Aug 18, 2014 38.41 38.46 37.80 37.80 380 -0.66(-1.72%)
Aug 15, 2014 38.46 38.46 38.46 38.46 180 -0.06(-0.16%)
Aug 14, 2014 37.67 38.52 37.67 38.52 2,924 +1.80(+4.90%)
Aug 13, 2014 36.72 36.72 36.72 36.72 157 -0.04(-0.11%)
Aug 12, 2014 36.76 36.76 36.76 36.76 150 +0.04(+0.11%)
Aug 11, 2014 36.72 36.72 36.72 36.72 26 +0.00(+0.00%)
Aug 08, 2014 36.72 36.72 36.72 36.72 104 +0.00(+0.00%)
Aug 06, 2014 36.72 36.72 36.72 36.72 0 +0.00(+0.00%)
Aug 05, 2014 36.94 37.36 36.72 36.72 2,441 -0.03(-0.08%)
Aug 04, 2014 36.57 37.46 36.36 36.75 1,666 -0.30(-0.81%)
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.