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 (%)
Jul 31, 2015 68.69 70.29 68.69 70.29 1,667 +1.80(+2.63%)
Jul 30, 2015 68.09 68.49 67.76 68.49 707,334 +0.51(+0.75%)
Jul 29, 2015 68.18 68.34 67.22 67.98 5,823 -1.14(-1.65%)
Jul 28, 2015 69.56 69.56 68.66 69.12 8,299 -0.72(-1.03%)
Jul 27, 2015 69.49 69.84 69.15 69.84 4,712 +1.04(+1.51%)
Jul 24, 2015 68.45 69.03 68.45 68.80 4,492 +0.46(+0.67%)
Jul 23, 2015 67.65 68.67 67.65 68.34 3,920 +0.53(+0.78%)
Jul 22, 2015 67.00 67.91 66.50 67.81 7,161 +1.74(+2.64%)
Jul 21, 2015 66.29 66.63 66.05 66.07 4,174 -0.74(-1.11%)
Jul 20, 2015 66.49 66.87 66.11 66.81 117,016 +0.84(+1.28%)
Jul 17, 2015 65.93 66.45 65.93 65.97 3,697 +0.07(+0.10%)
Jul 16, 2015 65.26 65.92 65.26 65.90 3,263 +0.72(+1.10%)
Jul 15, 2015 64.42 65.18 63.87 65.18 4,139 +1.42(+2.23%)
Jul 14, 2015 64.83 64.83 63.62 63.76 3,457 -0.59(-0.92%)
Jul 13, 2015 63.90 66.60 63.04 64.35 2,283 +0.44(+0.69%)
Jul 10, 2015 64.02 65.01 63.77 63.91 4,180 -0.02(-0.03%)
Jul 09, 2015 63.58 63.95 63.28 63.93 4,846 -0.92(-1.42%)
Jul 08, 2015 63.95 65.72 63.95 64.85 88,785 +1.27(+2.00%)
Jul 07, 2015 65.16 65.98 63.58 63.58 7,181 -0.28(-0.44%)
Jul 06, 2015 62.26 66.08 62.26 63.86 5,013 +4.21(+7.06%)
Jul 02, 2015 59.18 59.65 59.65 59.65 28,000 -0.22(-0.37%)
Jul 01, 2015 58.60 60.02 58.60 59.87 3,130 +2.21(+3.84%)
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%)
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.