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 31, 2016 80.48 80.48 80.10 80.10 389 -0.90(-1.11%)
May 26, 2016 81.00 81.00 81.00 81.00 200 -0.20(-0.25%)
May 24, 2016 81.20 81.20 81.20 81.20 9 -0.80(-0.98%)
May 20, 2016 82.00 82.00 82.00 82.00 51 +1.07(+1.32%)
May 18, 2016 80.50 80.93 80.50 80.93 256 +0.68(+0.85%)
May 17, 2016 81.95 81.95 80.00 80.25 1,146 -1.75(-2.13%)
May 16, 2016 82.00 82.00 82.00 82.00 1,232 -1.94(-2.31%)
May 13, 2016 83.22 83.94 83.22 83.94 7,442 -5.98(-6.65%)
May 09, 2016 88.94 89.92 87.29 89.92 126 +2.97(+3.42%)
May 06, 2016 86.20 86.95 86.20 86.95 633 +2.82(+3.35%)
Apr 29, 2016 83.97 85.00 83.80 84.13 65 -2.33(-2.70%)
Apr 27, 2016 87.59 87.60 86.46 86.46 46 -3.05(-3.41%)
Apr 26, 2016 92.27 92.27 89.51 89.51 1,054 -3.27(-3.53%)
Apr 25, 2016 91.07 92.79 91.07 92.79 455 +2.13(+2.35%)
Apr 22, 2016 89.00 90.66 89.00 90.66 530 +0.90(+1.00%)
Apr 21, 2016 89.76 89.76 89.76 89.76 1,104 -1.00(-1.10%)
Apr 20, 2016 95.00 95.00 88.67 90.76 2,015 -3.53(-3.75%)
Apr 19, 2016 94.51 95.30 94.30 94.30 750 -2.70(-2.79%)
Apr 18, 2016 100.06 100.06 96.00 97.00 3,604 +1.00(+1.04%)
Apr 15, 2016 96.82 96.82 95.99 96.00 1,920 +4.50(+4.92%)
Apr 13, 2016 93.27 93.27 90.65 91.50 4 -0.05(-0.05%)
Apr 12, 2016 94.18 94.25 91.40 91.55 11,051 -3.93(-4.12%)
Apr 11, 2016 95.70 95.70 94.80 95.48 1,461 -2.62(-2.67%)
Apr 08, 2016 99.29 99.29 98.00 98.10 2,041 -5.69(-5.48%)
Apr 07, 2016 103.79 103.79 103.79 103.79 224 +0.99(+0.96%)
Apr 06, 2016 105.50 105.50 102.03 102.80 1,493 -4.66(-4.33%)
Apr 04, 2016 106.09 107.46 102.63 107.46 201 +2.87(+2.74%)
Apr 01, 2016 102.64 104.59 102.64 104.59 654 +4.31(+4.30%)
Mar 31, 2016 100.28 100.28 100.28 100.28 188 +0.28(+0.28%)
Mar 30, 2016 97.69 100.00 95.30 100.00 1,206 -0.64(-0.63%)
Mar 29, 2016 101.66 101.66 99.50 100.64 3,426 +4.18(+4.34%)
Mar 28, 2016 97.67 97.67 96.45 96.45 1,334 -1.59(-1.62%)
Mar 24, 2016 100.32 98.04 98.04 98.04 11,100 +1.94(+2.02%)
Mar 23, 2016 94.55 96.10 94.55 96.10 944 +4.80(+5.26%)
Mar 22, 2016 91.30 91.30 91.30 91.30 190 +1.01(+1.12%)
Mar 21, 2016 90.29 90.29 90.29 90.29 302 -1.57(-1.71%)
Mar 18, 2016 88.54 91.86 88.10 91.86 4,066 +1.11(+1.22%)
Mar 17, 2016 91.12 91.15 89.90 90.75 3,671 -5.75(-5.96%)
Mar 16, 2016 97.80 97.80 95.68 96.50 303 -5.43(-5.33%)
Mar 15, 2016 101.08 101.93 100.50 101.93 1,837 +3.14(+3.18%)
Mar 14, 2016 99.28 99.83 98.80 98.80 1,827 +3.90(+4.11%)
Mar 11, 2016 95.00 95.80 93.91 94.90 1,366 -2.00(-2.06%)
Mar 10, 2016 96.90 96.90 96.90 96.90 230 +2.11(+2.22%)
Mar 09, 2016 96.00 96.00 94.55 94.79 1,006 -6.60(-6.51%)
Mar 08, 2016 96.87 101.39 96.87 101.39 3,089 +4.65(+4.80%)
Mar 07, 2016 100.60 100.61 93.10 96.74 9,224 -8.19(-7.80%)
Mar 04, 2016 104.93 104.93 104.93 104.93 462 -0.66(-0.63%)
Mar 03, 2016 105.49 105.59 105.49 105.59 375 -0.97(-0.91%)
Mar 02, 2016 107.27 107.27 106.56 106.56 1,241 +0.14(+0.13%)
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.