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 28, 2010 52.20 52.71 51.55 52.20 11,753 +0.12(+0.23%)
May 27, 2010 52.77 52.77 52.01 52.08 13,414 -1.82(-3.38%)
May 26, 2010 54.28 54.28 53.90 53.90 400 -0.70(-1.28%)
May 25, 2010 55.25 55.25 54.60 54.60 12,895 +0.33(+0.61%)
May 24, 2010 53.94 54.27 53.94 54.27 14,062 +0.07(+0.13%)
May 21, 2010 54.64 54.64 53.82 54.20 2,620 -0.13(-0.24%)
May 20, 2010 54.81 54.82 53.81 54.33 16,838 +1.45(+2.73%)
May 19, 2010 53.09 53.67 52.88 52.88 87,738 -0.12(-0.22%)
May 18, 2010 52.11 53.00 52.11 53.00 15,813 +0.49(+0.93%)
May 17, 2010 51.92 52.78 51.92 52.51 165,817 +0.83(+1.61%)
May 14, 2010 51.68 51.78 50.89 51.68 9,625 +1.70(+3.40%)
May 13, 2010 49.91 50.05 49.76 49.98 4,700 +0.51(+1.03%)
May 12, 2010 46.50 49.80 46.50 49.47 8,991 +0.43(+0.88%)
May 11, 2010 49.04 49.04 49.04 49.04 1,450 -0.18(-0.36%)
May 10, 2010 49.34 49.50 49.22 49.22 11,630 -0.82(-1.64%)
May 07, 2010 49.38 50.13 49.30 50.03 9,790 +0.74(+1.51%)
May 06, 2010 48.26 50.26 48.12 49.29 133,225 +1.49(+3.12%)
May 05, 2010 47.57 47.85 47.22 47.80 22,970 +1.47(+3.17%)
May 04, 2010 45.32 46.33 45.32 46.33 6,980 +2.20(+4.99%)
May 03, 2010 44.63 44.63 44.04 44.13 8,422 -0.53(-1.19%)
Apr 30, 2010 44.53 44.82 0.1400 44.66 37,280 -0.39(-0.87%)
Apr 29, 2010 45.44 45.44 45.02 45.05 33,307 -1.14(-2.47%)
Apr 28, 2010 46.42 46.71 46.19 46.19 10,722 -0.51(-1.09%)
Apr 27, 2010 45.70 46.76 45.70 46.70 44,510 +1.52(+3.36%)
Apr 26, 2010 45.20 45.20 45.18 45.18 340 +0.06(+0.14%)
Apr 23, 2010 46.16 46.16 45.09 45.12 48,490 -0.67(-1.46%)
Apr 22, 2010 46.44 46.95 45.79 45.79 2,550 -0.09(-0.20%)
Apr 21, 2010 45.66 45.88 45.11 45.88 1,646 +0.21(+0.46%)
Apr 20, 2010 45.96 45.96 45.67 45.67 940 -0.42(-0.91%)
Apr 19, 2010 46.31 46.36 46.09 46.09 9,174 +0.72(+1.59%)
Apr 16, 2010 44.99 45.41 44.86 45.37 2,978 +1.15(+2.60%)
Apr 15, 2010 44.05 44.23 44.05 44.22 555 +0.05(+0.11%)
Apr 14, 2010 44.80 44.80 44.12 44.17 9,830 -1.31(-2.87%)
Apr 13, 2010 45.25 45.73 45.25 45.48 6,850 +0.42(+0.93%)
Apr 12, 2010 44.76 45.06 44.56 45.06 1,940 +0.24(+0.54%)
Apr 09, 2010 44.34 45.15 44.34 44.82 7,133 +0.31(+0.70%)
Apr 08, 2010 45.04 45.04 44.51 44.51 7,335 +0.10(+0.23%)
Apr 07, 2010 43.92 44.50 43.86 44.41 7,085 +0.57(+1.30%)
Apr 06, 2010 43.96 43.96 43.75 43.84 17,651 -0.06(-0.14%)
Apr 05, 2010 44.44 44.56 43.90 43.90 18,539 -0.91(-2.03%)
Apr 01, 2010 45.07 44.81 44.81 44.81 79,400 -1.11(-2.42%)
Mar 31, 2010 45.78 46.23 45.72 45.92 22,684 -0.31(-0.67%)
Mar 30, 2010 46.22 46.53 46.22 46.23 900 -0.11(-0.24%)
Mar 29, 2010 47.11 47.11 46.32 46.34 17,999 -1.41(-2.95%)
Mar 26, 2010 47.38 47.77 47.38 47.74 2,380 +0.29(+0.62%)
Mar 25, 2010 47.12 47.45 46.94 47.45 11,539 -0.03(-0.06%)
Mar 24, 2010 47.51 47.64 47.18 47.48 25,223 +0.73(+1.56%)
Mar 23, 2010 47.17 47.18 46.55 46.75 5,400 -0.11(-0.23%)
Mar 22, 2010 48.34 48.34 46.78 46.86 27,996 -0.41(-0.87%)
Mar 19, 2010 46.44 47.60 46.44 47.27 9,808 +1.00(+2.16%)
Mar 18, 2010 46.15 46.42 46.02 46.27 5,426 +0.26(+0.57%)
Mar 17, 2010 46.02 46.28 45.84 46.01 35,258 -0.53(-1.14%)
Mar 16, 2010 47.12 47.20 46.47 46.54 10,123 -1.16(-2.44%)
Mar 15, 2010 47.84 47.84 47.70 47.70 9,705 +0.83(+1.78%)
Mar 12, 2010 46.03 46.87 46.03 46.87 1,918 +0.53(+1.14%)
Mar 11, 2010 46.51 46.51 46.34 46.34 1,175 -0.06(-0.13%)
Mar 10, 2010 46.80 47.05 46.09 46.40 19,030 -0.38(-0.81%)
Mar 09, 2010 47.10 47.10 46.54 46.78 45,295 +0.32(+0.69%)
Mar 08, 2010 46.20 47.07 46.20 46.46 44,166 -0.05(-0.10%)
Mar 05, 2010 46.77 46.77 46.35 46.51 29,566 -1.00(-2.11%)
Mar 04, 2010 47.25 47.51 47.25 47.51 500 +0.42(+0.89%)
Mar 03, 2010 47.56 47.58 46.86 47.09 3,600 -0.60(-1.26%)
Mar 02, 2010 47.57 47.69 47.24 47.69 4,700 -0.76(-1.57%)
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.