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 (%)
Feb 26, 2010 48.46 48.47 47.57 47.77 1,150 -1.09(-2.24%)
Feb 25, 2010 49.10 49.14 48.85 48.86 9,950 +1.35(+2.84%)
Feb 24, 2010 48.28 48.40 47.50 47.51 9,747 -0.92(-1.90%)
Feb 23, 2010 48.14 48.61 48.08 48.43 16,480 +0.81(+1.70%)
Feb 22, 2010 47.22 47.62 47.22 47.62 3,248 +0.23(+0.49%)
Feb 19, 2010 47.92 48.10 47.39 47.39 18,730 -0.54(-1.13%)
Feb 18, 2010 48.62 48.84 47.91 47.93 10,280 -1.26(-2.56%)
Feb 17, 2010 49.35 49.58 49.19 49.19 1,025 -0.13(-0.27%)
Feb 16, 2010 50.14 50.15 49.25 49.32 15,972 -2.22(-4.31%)
Feb 12, 2010 52.11 51.54 51.54 51.54 7,800 +0.80(+1.57%)
Feb 11, 2010 51.02 51.79 50.51 50.74 11,265 -0.46(-0.90%)
Feb 10, 2010 52.30 52.31 50.94 51.20 14,200 -0.45(-0.87%)
Feb 09, 2010 52.55 52.55 51.65 51.65 17,600 -1.48(-2.79%)
Feb 08, 2010 53.36 53.55 52.86 53.13 8,784 -0.11(-0.21%)
Feb 05, 2010 52.18 54.40 52.11 53.24 55,305 +1.03(+1.97%)
Feb 04, 2010 50.30 52.64 50.30 52.21 40,606 +2.71(+5.47%)
Feb 03, 2010 49.05 49.52 49.05 49.50 11,800 +0.31(+0.63%)
Feb 02, 2010 50.73 50.73 49.19 49.19 6,283 -1.72(-3.38%)
Feb 01, 2010 51.62 51.70 50.83 50.91 2,591 -1.50(-2.86%)
Jan 29, 2010 51.56 52.41 51.46 52.41 2,505 +0.38(+0.73%)
Jan 28, 2010 51.57 52.03 51.57 52.03 975 +0.20(+0.39%)
Jan 27, 2010 51.28 52.10 51.28 51.83 2,164 +0.50(+0.97%)
Jan 26, 2010 51.58 51.63 51.16 51.33 7,756 +0.21(+0.41%)
Jan 25, 2010 51.41 51.43 50.95 51.12 3,767 -0.39(-0.76%)
Jan 22, 2010 50.63 51.51 50.63 51.51 17,747 +1.01(+2.00%)
Jan 21, 2010 49.13 50.50 49.13 50.50 2,140 +1.00(+2.02%)
Jan 20, 2010 49.28 49.56 49.21 49.50 6,755 +0.75(+1.54%)
Jan 19, 2010 49.50 49.50 48.75 48.75 2,490 -0.30(-0.61%)
Jan 15, 2010 48.50 49.05 49.05 49.05 12,800 +0.79(+1.64%)
Jan 14, 2010 48.00 48.26 47.94 48.26 2,360 +0.22(+0.46%)
Jan 13, 2010 47.80 48.60 47.80 48.04 11,663 +0.67(+1.41%)
Jan 12, 2010 46.93 47.38 46.90 47.37 11,325 +1.02(+2.20%)
Jan 11, 2010 45.64 46.42 45.64 46.35 20,729 +0.20(+0.43%)
Jan 08, 2010 46.40 46.45 46.15 46.15 3,100 +0.03(+0.07%)
Jan 07, 2010 46.02 46.19 45.86 46.12 3,300 +0.24(+0.52%)
Jan 06, 2010 46.74 47.05 45.70 45.88 19,695 -0.67(-1.44%)
Jan 05, 2010 46.75 46.82 46.55 46.55 4,375 -0.22(-0.47%)
Jan 04, 2010 47.02 47.15 46.77 46.77 12,795 -1.23(-2.56%)
Dec 31, 2009 47.88 48.00 48.00 48.00 12,300 -0.20(-0.41%)
Dec 30, 2009 48.39 48.54 47.89 48.20 3,192 -0.28(-0.58%)
Dec 29, 2009 48.56 48.56 48.42 48.48 1,641 +0.09(+0.19%)
Dec 28, 2009 48.38 48.39 48.36 48.39 1,120 -1.00(-2.03%)
Dec 24, 2009 49.33 49.48 49.33 49.39 945 -0.62(-1.24%)
Dec 23, 2009 50.56 50.56 49.57 50.01 40,015 -0.97(-1.90%)
Dec 22, 2009 51.79 51.90 50.98 50.98 1,445 -0.84(-1.62%)
Dec 21, 2009 50.88 51.83 50.78 51.82 6,401 +0.49(+0.95%)
Dec 18, 2009 51.43 51.45 50.96 51.33 11,930 -0.22(-0.43%)
Dec 17, 2009 51.53 51.55 51.48 51.55 2,031 +0.42(+0.82%)
Dec 16, 2009 51.60 51.60 50.99 51.13 21,611 -1.03(-1.97%)
Dec 15, 2009 52.35 52.35 51.96 52.16 2,831 -0.41(-0.78%)
Dec 14, 2009 52.63 52.66 52.37 52.57 4,775 -0.18(-0.34%)
Dec 11, 2009 52.61 53.04 52.61 52.75 9,805 +0.30(+0.57%)
Dec 10, 2009 51.96 52.67 51.96 52.45 8,457 +0.22(+0.42%)
Dec 09, 2009 51.11 52.50 50.71 52.23 7,490 +1.12(+2.19%)
Dec 08, 2009 50.65 51.11 50.65 51.11 30,403 +0.85(+1.69%)
Dec 07, 2009 50.19 50.37 49.85 50.26 36,296 +0.50(+0.99%)
Dec 04, 2009 48.02 49.77 48.02 49.77 23,300 +0.73(+1.50%)
Dec 03, 2009 48.94 49.03 48.73 49.03 2,000 +0.38(+0.78%)
Dec 02, 2009 48.25 48.76 48.25 48.65 17,000 +0.89(+1.86%)
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.