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 (%)
Sep 30, 2010 50.46 50.73 50.44 50.44 2,400 -1.07(-2.08%)
Sep 29, 2010 51.51 51.51 51.51 51.51 100 -1.05(-2.00%)
Sep 24, 2010 53.16 52.56 52.56 52.56 600 -1.15(-2.15%)
Sep 23, 2010 53.80 53.80 53.71 53.71 300 -0.21(-0.38%)
Sep 22, 2010 53.17 54.40 53.17 53.92 2,289 +0.14(+0.26%)
Sep 21, 2010 53.01 53.78 53.01 53.78 1,200 +0.21(+0.39%)
Sep 20, 2010 53.57 53.57 53.57 53.57 205 +0.52(+0.98%)
Sep 16, 2010 53.05 53.05 53.05 53.05 500 +0.73(+1.40%)
Sep 15, 2010 52.32 52.32 52.32 52.32 200 +0.73(+1.42%)
Sep 14, 2010 51.47 51.74 50.83 51.59 2,500 +0.23(+0.45%)
Sep 13, 2010 51.10 51.36 50.90 51.36 1,260 -0.57(-1.10%)
Sep 10, 2010 52.50 52.50 51.90 51.93 5,600 -1.20(-2.26%)
Sep 09, 2010 53.13 53.13 53.13 53.13 150 -0.24(-0.45%)
Sep 07, 2010 53.98 53.37 53.37 53.37 1,700 +1.00(+1.91%)
Sep 03, 2010 52.33 52.37 52.33 52.37 485 -0.75(-1.41%)
Sep 02, 2010 53.52 53.52 53.12 53.12 300 +0.16(+0.30%)
Sep 01, 2010 53.43 53.43 52.96 52.96 1,100 -2.11(-3.83%)
Aug 31, 2010 53.42 55.12 53.42 55.07 2,385 +1.79(+3.36%)
Aug 30, 2010 53.28 53.28 53.28 53.28 400 +0.41(+0.78%)
Aug 27, 2010 52.87 54.30 52.87 52.87 8,580 -1.50(-2.76%)
Aug 25, 2010 55.08 54.37 54.37 54.37 1,200 -0.75(-1.36%)
Aug 24, 2010 54.87 55.12 54.74 55.12 7,250 +0.88(+1.62%)
Aug 23, 2010 53.64 54.24 53.52 54.24 1,510 +0.56(+1.04%)
Aug 20, 2010 53.49 53.68 53.49 53.68 300 +0.41(+0.77%)
Aug 19, 2010 53.27 53.27 53.27 53.27 250 +0.73(+1.39%)
Aug 18, 2010 53.33 53.33 52.52 52.54 1,580 +0.45(+0.86%)
Aug 17, 2010 52.11 52.11 52.09 52.09 465 -0.39(-0.74%)
Aug 16, 2010 52.63 52.63 52.48 52.48 1,850 +0.18(+0.34%)
Aug 13, 2010 52.30 52.30 52.30 52.30 100 +0.09(+0.17%)
Aug 12, 2010 51.68 52.21 51.68 52.21 3,031 +1.41(+2.78%)
Aug 11, 2010 50.07 50.80 50.07 50.80 2,750 +1.07(+2.15%)
Aug 10, 2010 49.92 49.92 49.22 49.73 2,381 +0.98(+2.01%)
Aug 09, 2010 48.75 48.75 48.75 48.75 200 -0.17(-0.35%)
Aug 06, 2010 48.92 48.92 48.35 48.92 1,600 +0.75(+1.56%)
Aug 05, 2010 48.38 48.38 48.11 48.17 3,600 +0.14(+0.29%)
Aug 04, 2010 48.19 48.19 48.03 48.03 325 +0.07(+0.15%)
Aug 03, 2010 48.21 48.54 47.90 47.96 5,600 -0.59(-1.22%)
Aug 02, 2010 48.96 48.96 48.43 48.55 18,730 -1.64(-3.27%)
Jul 30, 2010 50.19 51.14 50.17 50.19 1,800 -0.52(-1.03%)
Jul 29, 2010 50.76 50.76 50.71 50.71 200 -1.14(-2.20%)
Jul 28, 2010 51.85 51.85 51.85 51.85 3,100 +0.66(+1.29%)
Jul 27, 2010 50.50 51.47 50.50 51.19 5,000 +1.11(+2.22%)
Jul 26, 2010 50.22 50.22 50.05 50.08 9,400 +0.00(+0.00%)
Jul 23, 2010 50.10 50.10 50.08 50.08 900 +0.06(+0.12%)
Jul 22, 2010 50.41 50.41 50.02 50.02 1,100 -1.64(-3.17%)
Jul 21, 2010 51.61 51.66 51.61 51.66 200 +0.59(+1.16%)
Jul 20, 2010 51.16 51.30 51.07 51.07 2,800 -0.83(-1.60%)
Jul 19, 2010 51.00 51.90 50.82 51.90 17,300 -0.15(-0.29%)
Jul 16, 2010 52.05 52.41 51.99 52.05 18,524 +0.71(+1.38%)
Jul 15, 2010 51.21 51.78 51.21 51.34 19,900 -0.08(-0.16%)
Jul 14, 2010 51.41 52.86 50.86 51.42 33,450 +0.15(+0.28%)
Jul 13, 2010 51.20 51.29 51.12 51.27 6,550 -1.40(-2.65%)
Jul 12, 2010 52.11 52.68 52.04 52.67 4,500 +0.28(+0.53%)
Jul 09, 2010 52.39 52.39 51.64 52.39 2,087 +0.43(+0.83%)
Jul 08, 2010 52.78 52.78 51.96 51.96 1,750 -0.86(-1.62%)
Jul 07, 2010 53.43 53.43 52.80 52.82 16,100 -1.68(-3.09%)
Jul 06, 2010 53.76 54.53 53.40 54.50 650 -0.30(-0.55%)
Jul 02, 2010 54.80 54.80 54.14 54.80 2,435 +0.70(+1.29%)
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.