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 (%)
Jun 30, 2015 58.13 58.13 57.53 57.66 4,601 -1.04(-1.78%)
Jun 29, 2015 58.35 58.75 58.35 58.70 3,074 +1.18(+2.05%)
Jun 26, 2015 57.52 57.52 56.84 57.52 3,175 +0.12(+0.22%)
Jun 25, 2015 57.12 57.46 57.12 57.40 2,405 +0.67(+1.17%)
Jun 24, 2015 56.76 57.04 56.72 56.73 2,440 +0.87(+1.56%)
Jun 23, 2015 57.38 57.38 55.85 55.86 3,205 -0.99(-1.74%)
Jun 22, 2015 57.26 57.28 56.76 56.85 3,388 -0.33(-0.58%)
Jun 19, 2015 57.12 57.19 57.08 57.18 3,920 +0.76(+1.35%)
Jun 18, 2015 56.82 56.82 56.28 56.42 2,581 -0.36(-0.63%)
Jun 17, 2015 55.90 57.56 55.90 56.78 6,556 +0.12(+0.21%)
Jun 16, 2015 56.83 56.92 56.57 56.66 3,690 -0.39(-0.68%)
Jun 15, 2015 57.34 57.34 57.04 57.05 2,078 +0.43(+0.76%)
Jun 12, 2015 56.68 56.91 56.36 56.62 3,495 +0.64(+1.14%)
Jun 11, 2015 55.71 56.37 55.67 55.98 21,186 +0.30(+0.54%)
Jun 10, 2015 55.07 56.11 55.07 55.68 632,682 -1.00(-1.76%)
Jun 09, 2015 56.72 57.02 56.40 56.68 93,390 -1.52(-2.61%)
Jun 08, 2015 58.04 58.55 57.86 58.20 33,058 +0.51(+0.88%)
Jun 05, 2015 59.45 58.39 57.22 57.69 34,751 -0.70(-1.19%)
Jun 04, 2015 57.79 58.66 57.79 58.39 13,344 +1.31(+2.30%)
Jun 03, 2015 56.06 57.10 56.00 57.08 4,330 +1.50(+2.70%)
Jun 02, 2015 56.07 56.19 55.41 55.58 5,876 -0.93(-1.65%)
Jun 01, 2015 56.56 57.20 56.22 56.51 5,912 -0.05(-0.09%)
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%)
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.