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 (%)
Dec 31, 2015 92.25 91.70 91.70 91.70 1,500 -2.14(-2.28%)
Dec 30, 2015 91.95 93.84 91.95 93.84 897 +2.45(+2.68%)
Dec 29, 2015 93.26 93.26 90.84 91.39 585 -1.92(-2.06%)
Dec 28, 2015 92.95 93.34 92.95 93.31 1,782 +2.24(+2.46%)
Dec 24, 2015 90.50 91.07 91.07 91.07 1,800 -0.41(-0.45%)
Dec 23, 2015 93.72 93.72 91.00 91.48 3,469 -2.25(-2.40%)
Dec 22, 2015 94.01 94.01 93.73 93.73 1,316 -1.19(-1.26%)
Dec 21, 2015 95.72 95.94 94.92 94.92 1,096 -0.46(-0.48%)
Dec 18, 2015 94.85 95.38 92.36 95.38 1,632 +1.34(+1.43%)
Dec 17, 2015 94.34 94.61 94.04 94.04 929 +1.14(+1.22%)
Dec 16, 2015 91.32 93.54 91.28 92.90 1,538 +4.19(+4.72%)
Dec 15, 2015 91.73 91.73 88.42 88.71 4,368 -3.29(-3.58%)
Dec 14, 2015 93.50 93.50 90.83 92.00 5,187 -0.95(-1.02%)
Dec 11, 2015 90.81 93.04 90.79 92.95 5,186 +2.14(+2.36%)
Dec 10, 2015 90.81 90.81 90.81 90.81 374 +1.11(+1.24%)
Dec 09, 2015 87.15 89.70 86.29 89.70 1,781 +0.82(+0.92%)
Dec 08, 2015 89.70 90.48 87.70 88.88 2,559 -0.30(-0.34%)
Dec 07, 2015 88.65 89.18 87.92 89.18 2,846 +4.91(+5.83%)
Dec 04, 2015 84.30 84.40 84.15 84.27 1,827 +1.05(+1.27%)
Dec 03, 2015 84.06 84.06 83.22 83.22 661 -0.83(-0.99%)
Dec 02, 2015 83.00 84.05 83.00 84.05 741 +2.21(+2.70%)
Dec 01, 2015 82.10 82.10 81.21 81.84 1,780 +2.54(+3.21%)
Nov 30, 2015 82.72 82.72 79.30 79.30 4,854 -1.93(-2.38%)
Nov 27, 2015 81.23 81.23 81.23 81.23 225 +0.48(+0.59%)
Nov 25, 2015 81.16 80.75 80.75 80.75 1,300 +1.75(+2.22%)
Nov 24, 2015 79.00 79.00 79.00 79.00 366 -2.13(-2.62%)
Nov 20, 2015 81.01 81.13 80.52 81.13 2,060 -0.07(-0.09%)
Nov 19, 2015 81.20 81.20 81.20 81.20 2,029 -0.31(-0.38%)
Nov 18, 2015 81.51 81.51 81.51 81.51 378 +0.51(+0.63%)
Nov 17, 2015 81.00 81.00 81.00 81.00 288 +2.05(+2.60%)
Nov 16, 2015 80.85 80.85 78.93 78.95 13,994 -1.16(-1.45%)
Nov 13, 2015 80.00 81.15 80.00 80.11 26,054 +0.62(+0.78%)
Nov 12, 2015 78.75 79.49 78.75 79.49 526 +2.54(+3.30%)
Nov 11, 2015 77.15 77.50 76.89 76.95 2,816 +1.08(+1.42%)
Nov 09, 2015 75.89 75.89 75.87 75.87 20 +0.60(+0.80%)
Nov 06, 2015 74.98 75.27 74.93 75.27 5,025 +1.27(+1.72%)
Nov 05, 2015 73.64 74.12 73.64 74.00 1,017 +1.74(+2.41%)
Nov 04, 2015 70.90 72.50 70.88 72.26 3,460 +1.86(+2.64%)
Nov 03, 2015 71.74 71.75 70.40 70.40 721 -2.39(-3.28%)
Nov 02, 2015 72.95 73.21 72.79 72.79 2,071 +0.91(+1.27%)
Oct 30, 2015 71.72 71.88 71.72 71.88 533 -0.47(-0.65%)
Oct 29, 2015 72.90 72.90 71.90 72.35 589 -0.74(-1.01%)
Oct 28, 2015 75.34 75.34 73.09 73.09 11,683 -4.62(-5.95%)
Oct 27, 2015 78.05 78.18 77.71 77.71 1,485 +1.61(+2.12%)
Oct 26, 2015 76.12 76.13 75.99 76.10 3,258 +1.03(+1.37%)
Oct 23, 2015 75.37 75.47 75.07 75.07 1,642 +1.02(+1.37%)
Oct 22, 2015 73.40 74.05 73.40 74.05 711 -0.15(-0.20%)
Oct 21, 2015 74.10 74.60 74.10 74.20 1,849 +2.33(+3.25%)
Oct 20, 2015 71.87 71.87 71.87 71.87 255 -0.58(-0.81%)
Oct 19, 2015 71.98 72.45 71.98 72.45 2,205 +1.96(+2.79%)
Oct 16, 2015 71.30 71.30 70.49 70.49 1,061 -0.53(-0.75%)
Oct 15, 2015 72.38 72.80 70.45 71.02 223,575 -0.75(-1.04%)
Oct 14, 2015 71.77 71.77 71.77 71.77 252 +0.16(+0.22%)
Oct 13, 2015 70.87 71.61 69.11 71.61 1,149 +1.49(+2.12%)
Oct 12, 2015 66.53 70.21 66.53 70.12 25,926 +4.47(+6.81%)
Oct 09, 2015 66.09 66.09 65.65 65.65 971 -0.51(-0.77%)
Oct 08, 2015 68.35 68.35 65.87 66.16 1,487 -2.65(-3.85%)
Oct 07, 2015 66.80 68.81 66.54 68.81 1,189 +0.38(+0.56%)
Oct 06, 2015 71.05 71.05 68.43 68.43 3,170 -3.12(-4.36%)
Oct 05, 2015 71.32 71.81 71.00 71.55 1,791 -2.50(-3.38%)
Oct 02, 2015 75.24 75.24 74.05 74.05 933 +0.04(+0.05%)
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.