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 (%)
May 29, 2015 58.61 58.61 56.28 56.56 13,818 -2.22(-3.78%)
May 28, 2015 59.45 59.60 58.71 58.78 430,389 -0.24(-0.41%)
May 27, 2015 59.00 59.33 58.55 59.02 225,513 +0.56(+0.96%)
May 26, 2015 58.02 58.82 58.02 58.46 229,202 +1.61(+2.83%)
May 22, 2015 57.00 56.85 56.85 56.85 3,700 +0.64(+1.14%)
May 21, 2015 56.84 56.84 56.03 56.21 3,809 -1.64(-2.83%)
May 20, 2015 58.12 58.12 57.68 57.85 7,566 -0.68(-1.16%)
May 19, 2015 58.44 58.73 58.00 58.53 588,796 +2.22(+3.94%)
May 18, 2015 55.86 56.31 55.86 56.31 2,367 +0.54(+0.97%)
May 15, 2015 57.52 57.03 55.77 55.77 313,570 +0.97(+1.77%)
May 14, 2015 56.34 56.34 54.80 54.80 18,375 -0.05(-0.09%)
May 13, 2015 54.80 55.60 54.80 54.85 1,448 -0.80(-1.44%)
May 12, 2015 56.48 56.72 55.30 55.65 289,327 -2.20(-3.80%)
May 11, 2015 57.90 57.90 57.85 57.85 717 +0.05(+0.08%)
May 08, 2015 57.80 57.80 57.80 57.80 212 +2.00(+3.59%)
May 07, 2015 55.90 55.90 55.80 55.80 512 +1.59(+2.93%)
May 06, 2015 53.15 54.50 53.15 54.21 857 +0.27(+0.49%)
May 05, 2015 53.39 56.05 53.39 53.94 1,333 -1.55(-2.79%)
May 04, 2015 55.50 55.50 55.49 55.49 524 -1.11(-1.96%)
May 01, 2015 56.00 56.60 56.00 56.60 554 -0.40(-0.70%)
Apr 29, 2015 57.55 57.55 56.95 57.00 4 -1.20(-2.06%)
Apr 27, 2015 58.24 58.33 58.20 58.20 145 +0.65(+1.13%)
Apr 23, 2015 57.49 59.00 57.28 57.55 3 -2.47(-4.11%)
Apr 22, 2015 62.49 62.82 58.97 60.02 3,357 -2.12(-3.41%)
Apr 21, 2015 60.35 62.14 59.99 62.14 1,511 +5.14(+9.02%)
Apr 20, 2015 57.00 57.00 57.00 57.00 268 -2.03(-3.44%)
Apr 17, 2015 56.82 61.00 56.82 59.03 35,273 +0.05(+0.08%)
Apr 16, 2015 57.15 59.80 57.15 58.98 1,607 +0.92(+1.58%)
Apr 15, 2015 61.25 61.25 58.06 58.06 19,439 -4.44(-7.10%)
Apr 14, 2015 64.44 64.44 62.00 62.50 2,854 -1.95(-3.03%)
Apr 10, 2015 63.65 65.74 63.50 64.45 171 -2.95(-4.38%)
Apr 09, 2015 67.40 67.40 67.40 67.40 313 +1.05(+1.58%)
Apr 08, 2015 64.74 66.40 64.67 66.35 2,530 +4.20(+6.76%)
Apr 07, 2015 64.63 65.23 61.50 62.15 2,963 -3.80(-5.77%)
Apr 06, 2015 67.99 68.00 65.95 65.95 9,739 -2.05(-3.01%)
Apr 02, 2015 67.85 68.00 68.00 68.00 700 -1.00(-1.45%)
Apr 01, 2015 71.00 71.00 67.39 69.00 2,696 -2.75(-3.83%)
Mar 31, 2015 69.01 71.75 69.01 71.75 491 +1.75(+2.50%)
Mar 30, 2015 70.00 70.00 70.00 70.00 364 +1.24(+1.80%)
Mar 27, 2015 68.85 68.90 68.75 68.76 2,900 +0.87(+1.28%)
Mar 26, 2015 65.85 67.89 68.52 67.89 2,980 -0.63(-0.92%)
Mar 25, 2015 68.73 68.73 66.77 68.52 1,039 -3.53(-4.90%)
Mar 24, 2015 71.66 72.05 71.66 72.05 11,494 -0.95(-1.30%)
Mar 20, 2015 73.29 73.29 72.00 73.00 244 -1.95(-2.60%)
Mar 19, 2015 75.54 75.55 74.95 74.95 1,032 +5.00(+7.15%)
Mar 18, 2015 74.95 75.00 69.95 69.95 5,052 -4.05(-5.47%)
Mar 17, 2015 72.07 74.75 72.07 74.00 4,112 +2.16(+3.01%)
Mar 16, 2015 69.53 73.95 69.53 71.84 2,091 +0.92(+1.30%)
Mar 13, 2015 69.85 70.92 69.85 70.92 2,222 +2.42(+3.53%)
Mar 12, 2015 68.68 68.68 67.21 68.50 1,401 +0.65(+0.96%)
Mar 11, 2015 67.07 67.85 67.07 67.85 3,877 +1.64(+2.48%)
Mar 10, 2015 66.50 66.73 66.21 66.21 1,252 +1.90(+2.95%)
Mar 09, 2015 65.32 66.10 63.44 64.31 1,298 -0.81(-1.24%)
Mar 06, 2015 63.78 65.12 63.78 65.12 325 +2.50(+3.99%)
Mar 05, 2015 62.62 62.62 62.62 62.62 203 -1.90(-2.94%)
Mar 04, 2015 63.45 64.52 62.50 64.52 2,571 +0.98(+1.54%)
Mar 03, 2015 64.44 64.44 63.88 63.54 742 -1.25(-1.93%)
Mar 02, 2015 63.69 64.79 63.69 64.79 806 -0.14(-0.22%)
Feb 27, 2015 64.89 65.02 64.89 64.93 536 +0.50(+0.78%)
Feb 26, 2015 64.43 64.43 64.43 64.43 764 +1.14(+1.80%)
Feb 25, 2015 65.93 65.98 63.29 63.29 3,525 -1.73(-2.66%)
Feb 24, 2015 65.33 65.33 65.01 65.02 3,926 +0.31(+0.48%)
Feb 23, 2015 64.58 66.95 63.27 64.71 2,194 -0.15(-0.23%)
Feb 20, 2015 64.51 64.86 63.86 64.86 986 +0.35(+0.54%)
Feb 19, 2015 62.99 64.98 62.88 64.51 2,536 +4.18(+6.93%)
Feb 18, 2015 62.39 63.20 60.33 60.33 1,679 -0.59(-0.97%)
Feb 17, 2015 60.88 63.08 60.88 60.92 1,781 +0.92(+1.53%)
Feb 13, 2015 61.20 60.00 60.00 60.00 1,100 -4.31(-6.70%)
Feb 12, 2015 65.08 65.08 60.46 64.31 1,047 -1.45(-2.20%)
Feb 11, 2015 62.00 66.97 62.00 65.76 7,157 +2.87(+4.56%)
Feb 10, 2015 62.96 62.96 61.45 62.89 3,130 +1.54(+2.52%)
Feb 09, 2015 59.13 61.42 58.53 61.35 5,400 +1.40(+2.34%)
Feb 06, 2015 62.22 62.96 59.95 59.95 4,645 -1.91(-3.09%)
Feb 05, 2015 62.55 62.97 61.83 61.86 4,962 -5.89(-8.69%)
Feb 04, 2015 61.60 67.82 61.60 67.75 7,324 +6.89(+11.32%)
Feb 03, 2015 64.75 65.00 58.86 60.86 12,215 -5.34(-8.07%)
Feb 02, 2015 67.58 67.58 64.61 66.20 4,596 -2.65(-3.85%)
Jan 30, 2015 72.09 73.83 65.43 68.85 4,035 -1.90(-2.69%)
Jan 29, 2015 71.34 71.94 69.50 70.75 2,050 +0.39(+0.55%)
Jan 28, 2015 69.68 70.50 69.03 70.36 1,871 +1.10(+1.59%)
Jan 27, 2015 69.26 69.26 69.26 69.26 339 -0.10(-0.14%)
Jan 26, 2015 69.10 69.36 68.34 69.36 629 +0.99(+1.45%)
Jan 23, 2015 69.64 69.64 68.00 68.37 1,335 +0.89(+1.31%)
Jan 22, 2015 67.90 69.44 66.12 67.48 9,442 +0.32(+0.48%)
Jan 21, 2015 67.62 69.95 66.98 67.16 3,346 -2.34(-3.37%)
Jan 20, 2015 68.95 70.81 63.63 69.50 17,966 +3.14(+4.73%)
Jan 16, 2015 68.02 68.46 66.36 66.36 3,655 -2.24(-3.27%)
Jan 15, 2015 65.03 69.19 65.02 68.60 4,398 +1.55(+2.31%)
Jan 14, 2015 70.89 71.18 67.05 67.05 4,202 -2.83(-4.05%)
Jan 13, 2015 71.30 71.35 69.86 69.88 3,737 +0.38(+0.55%)
Jan 12, 2015 67.94 69.76 67.94 69.50 5,202 +3.37(+5.10%)
Jan 09, 2015 67.00 69.28 65.94 66.13 5,233 -0.26(-0.40%)
Jan 08, 2015 68.26 68.26 65.42 66.39 3,654 -1.68(-2.46%)
Jan 07, 2015 68.27 68.36 65.58 68.07 7,726 -0.38(-0.55%)
Jan 06, 2015 66.00 69.77 66.00 68.45 21,311 +3.45(+5.31%)
Jan 05, 2015 63.03 65.00 62.99 65.00 5,574 +2.70(+4.33%)
Jan 02, 2015 62.96 63.01 60.31 62.30 12,308 +0.18(+0.30%)
Dec 31, 2014 61.45 62.12 62.12 62.12 2,200 +0.97(+1.59%)
Dec 30, 2014 60.73 61.18 60.35 61.15 5,927 +2.39(+4.06%)
Dec 29, 2014 59.85 59.85 58.76 58.76 479 +1.39(+2.42%)
Dec 26, 2014 57.07 57.37 57.07 57.37 310 +0.33(+0.58%)
Dec 24, 2014 59.88 57.04 57.04 57.04 800 -3.45(-5.70%)
Dec 23, 2014 60.49 60.49 60.49 60.49 207 +2.75(+4.76%)
Dec 22, 2014 56.67 57.74 56.67 57.74 389 +2.52(+4.56%)
Dec 19, 2014 56.90 59.28 55.22 55.22 2,507 -2.57(-4.45%)
Dec 18, 2014 56.36 58.50 55.78 57.79 18,899 -1.49(-2.51%)
Dec 17, 2014 57.81 60.29 54.40 59.28 16,346 +1.40(+2.42%)
Dec 16, 2014 60.75 61.47 57.88 57.88 6,488 -1.80(-3.02%)
Dec 15, 2014 58.88 60.00 56.49 59.68 18,557 +1.74(+3.00%)
Dec 12, 2014 56.75 58.00 56.75 57.94 2,765 +1.65(+2.93%)
Dec 11, 2014 55.25 56.60 53.50 56.29 13,263 +1.29(+2.35%)
Dec 10, 2014 54.00 55.00 53.04 55.00 3,813 +1.23(+2.29%)
Dec 09, 2014 52.91 53.77 52.91 53.77 535 +1.77(+3.40%)
Dec 08, 2014 52.50 52.50 52.00 52.00 1,476 +0.08(+0.15%)
Dec 04, 2014 51.97 51.97 50.51 51.92 236 +2.90(+5.91%)
Dec 03, 2014 50.75 51.20 49.02 49.02 655 -1.98(-3.87%)
Dec 02, 2014 50.08 51.11 50.08 51.00 1,490 +0.85(+1.69%)
Dec 01, 2014 51.73 51.73 49.15 50.15 8,957 -0.62(-1.22%)
Nov 28, 2014 47.50 50.81 47.50 50.77 10,341 +4.77(+10.37%)
Nov 26, 2014 45.44 46.00 46.00 46.00 1,200 +0.88(+1.95%)
Nov 25, 2014 44.98 45.95 44.98 45.12 1,462 +1.32(+3.01%)
Nov 21, 2014 43.94 44.31 43.80 43.80 6 -0.62(-1.39%)
Nov 20, 2014 44.98 44.98 44.42 44.42 5,502 -1.07(-2.36%)
Nov 19, 2014 45.50 45.50 44.82 45.49 616 +0.54(+1.20%)
Nov 18, 2014 45.90 45.90 44.95 44.95 660 -0.99(-2.15%)
Nov 17, 2014 45.05 47.00 44.93 45.94 1,381 +1.54(+3.47%)
Nov 14, 2014 46.46 46.46 44.35 44.40 3,790 -0.94(-2.06%)
Nov 13, 2014 45.50 46.00 44.31 45.34 2,997 -0.62(-1.36%)
Nov 12, 2014 43.52 45.96 43.52 45.96 2,250 +2.51(+5.78%)
Nov 10, 2014 42.71 43.45 42.71 43.45 46 -1.50(-3.34%)
Nov 07, 2014 43.29 44.95 42.70 44.95 3,619 -1.02(-2.22%)
Nov 06, 2014 45.97 45.97 45.97 45.97 270 +1.34(+3.01%)
Nov 05, 2014 43.22 44.63 42.83 44.63 1,464 +1.98(+4.63%)
Nov 03, 2014 42.00 42.80 41.95 42.65 109 +0.55(+1.31%)
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%)
Aug 01, 2014 38.30 38.30 36.72 37.05 5,697 +0.50(+1.37%)
Jul 31, 2014 36.57 36.57 36.55 36.55 1,200 +0.19(+0.52%)
Jul 30, 2014 36.24 36.36 36.24 36.36 1,900 +0.28(+0.78%)
Jul 29, 2014 35.92 36.25 35.92 36.08 10,677 +0.31(+0.87%)
Jul 28, 2014 35.73 35.90 35.56 35.77 28,638 +0.11(+0.31%)
Jul 25, 2014 35.84 35.84 35.44 35.66 16,382 -0.24(-0.66%)
Jul 24, 2014 35.52 35.90 35.52 35.90 300 +0.01(+0.02%)
Jul 23, 2014 35.22 35.89 35.00 35.89 7,287 -0.71(-1.94%)
Jul 22, 2014 36.60 36.60 36.60 36.60 200 +1.08(+3.04%)
Jul 21, 2014 35.52 35.52 35.52 35.52 610 -1.34(-3.64%)
Jul 18, 2014 36.86 36.86 36.86 36.86 220 +1.09(+3.04%)
Jul 17, 2014 35.75 35.90 35.75 35.77 1,150 -0.21(-0.58%)
Jul 16, 2014 35.90 35.98 35.90 35.98 1,230 -0.68(-1.85%)
Jul 15, 2014 37.48 37.60 36.50 36.66 2,060 -0.45(-1.20%)
Jul 14, 2014 36.68 37.11 36.68 37.11 830 +0.30(+0.80%)
Jul 11, 2014 36.25 37.24 36.25 36.81 1,190 +1.22(+3.43%)
Jul 10, 2014 36.00 36.00 35.59 35.59 802 -0.40(-1.11%)
Jul 09, 2014 36.00 36.00 35.95 35.99 630 +0.54(+1.52%)
Jul 08, 2014 35.60 35.61 35.39 35.45 800 -0.32(-0.89%)
Jul 07, 2014 35.78 35.99 35.28 35.77 1,150 +0.13(+0.36%)
Jul 02, 2014 35.78 35.64 35.64 35.64 5,300 +1.14(+3.30%)
Jul 01, 2014 34.50 34.50 34.50 34.50 100 +0.00(+0.00%)
Jun 30, 2014 34.51 34.51 34.50 34.50 6,850 +0.00(+0.00%)
Jun 27, 2014 34.50 34.50 34.50 34.50 100 -0.50(-1.43%)
Jun 26, 2014 34.91 35.00 34.91 35.00 1,905 +0.13(+0.37%)
Jun 25, 2014 34.87 34.87 34.87 34.87 250 +0.27(+0.78%)
Jun 23, 2014 34.51 34.60 34.60 34.60 1,500 -0.17(-0.49%)
Jun 20, 2014 34.77 34.77 34.77 34.77 342 -0.38(-1.08%)
Jun 19, 2014 35.15 35.15 35.15 35.15 935 +0.37(+1.06%)
Jun 18, 2014 34.84 34.84 34.78 34.78 1,045 +0.12(+0.35%)
Jun 17, 2014 34.66 34.66 34.66 34.66 80 +0.00(+0.00%)
Jun 13, 2014 34.55 34.66 34.66 34.66 50 -0.34(-0.97%)
Jun 12, 2014 34.71 35.05 34.70 35.00 4,043 -0.90(-2.51%)
Jun 11, 2014 35.22 35.99 34.83 35.90 919 +0.65(+1.84%)
Jun 10, 2014 35.63 35.63 35.25 35.25 590 -0.93(-2.57%)
Jun 06, 2014 35.94 36.23 35.94 36.18 2,268 -0.11(-0.30%)
Jun 05, 2014 36.29 36.29 36.29 36.29 50 +0.00(+0.00%)
Jun 04, 2014 35.57 36.31 35.57 36.29 1,490 +0.14(+0.39%)
Jun 03, 2014 36.09 36.15 35.68 36.15 1,033 +0.28(+0.78%)
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.