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 (%)
Mar 31, 2010 45.78 46.23 45.72 45.92 22,684 -0.31(-0.67%)
Mar 30, 2010 46.22 46.53 46.22 46.23 900 -0.11(-0.24%)
Mar 29, 2010 47.11 47.11 46.32 46.34 17,999 -1.41(-2.95%)
Mar 26, 2010 47.38 47.77 47.38 47.74 2,380 +0.29(+0.62%)
Mar 25, 2010 47.12 47.45 46.94 47.45 11,539 -0.03(-0.06%)
Mar 24, 2010 47.51 47.64 47.18 47.48 25,223 +0.73(+1.56%)
Mar 23, 2010 47.17 47.18 46.55 46.75 5,400 -0.11(-0.23%)
Mar 22, 2010 48.34 48.34 46.78 46.86 27,996 -0.41(-0.87%)
Mar 19, 2010 46.44 47.60 46.44 47.27 9,808 +1.00(+2.16%)
Mar 18, 2010 46.15 46.42 46.02 46.27 5,426 +0.26(+0.57%)
Mar 17, 2010 46.02 46.28 45.84 46.01 35,258 -0.53(-1.14%)
Mar 16, 2010 47.12 47.20 46.47 46.54 10,123 -1.16(-2.44%)
Mar 15, 2010 47.84 47.84 47.70 47.70 9,705 +0.83(+1.78%)
Mar 12, 2010 46.03 46.87 46.03 46.87 1,918 +0.53(+1.14%)
Mar 11, 2010 46.51 46.51 46.34 46.34 1,175 -0.06(-0.13%)
Mar 10, 2010 46.80 47.05 46.09 46.40 19,030 -0.38(-0.81%)
Mar 09, 2010 47.10 47.10 46.54 46.78 45,295 +0.32(+0.69%)
Mar 08, 2010 46.20 47.07 46.20 46.46 44,166 -0.05(-0.10%)
Mar 05, 2010 46.77 46.77 46.35 46.51 29,566 -1.00(-2.11%)
Mar 04, 2010 47.25 47.51 47.25 47.51 500 +0.42(+0.89%)
Mar 03, 2010 47.56 47.58 46.86 47.09 3,600 -0.60(-1.26%)
Mar 02, 2010 47.57 47.69 47.24 47.69 4,700 -0.76(-1.57%)
Mar 01, 2010 47.37 48.70 47.37 48.45 7,281 +0.68(+1.43%)
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%)
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.