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 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%)
Apr 01, 2015 71.00 71.00 67.39 69.00 2,696 -2.75(-3.83%)
Mar 31, 2015 69.01 71.75 69.01 71.75 491 +1.75(+2.50%)
Mar 30, 2015 70.00 70.00 70.00 70.00 364 +1.24(+1.80%)
Mar 27, 2015 68.85 68.90 68.75 68.76 2,900 +0.87(+1.28%)
Mar 26, 2015 65.85 67.89 68.52 67.89 2,980 -0.63(-0.92%)
Mar 25, 2015 68.73 68.73 66.77 68.52 1,039 -3.53(-4.90%)
Mar 24, 2015 71.66 72.05 71.66 72.05 11,494 -0.95(-1.30%)
Mar 20, 2015 73.29 73.29 72.00 73.00 244 -1.95(-2.60%)
Mar 19, 2015 75.54 75.55 74.95 74.95 1,032 +5.00(+7.15%)
Mar 18, 2015 74.95 75.00 69.95 69.95 5,052 -4.05(-5.47%)
Mar 17, 2015 72.07 74.75 72.07 74.00 4,112 +2.16(+3.01%)
Mar 16, 2015 69.53 73.95 69.53 71.84 2,091 +0.92(+1.30%)
Mar 13, 2015 69.85 70.92 69.85 70.92 2,222 +2.42(+3.53%)
Mar 12, 2015 68.68 68.68 67.21 68.50 1,401 +0.65(+0.96%)
Mar 11, 2015 67.07 67.85 67.07 67.85 3,877 +1.64(+2.48%)
Mar 10, 2015 66.50 66.73 66.21 66.21 1,252 +1.90(+2.95%)
Mar 09, 2015 65.32 66.10 63.44 64.31 1,298 -0.81(-1.24%)
Mar 06, 2015 63.78 65.12 63.78 65.12 325 +2.50(+3.99%)
Mar 05, 2015 62.62 62.62 62.62 62.62 203 -1.90(-2.94%)
Mar 04, 2015 63.45 64.52 62.50 64.52 2,571 +0.98(+1.54%)
Mar 03, 2015 64.44 64.44 63.88 63.54 742 -1.25(-1.93%)
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.