Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
53.12
54.25
52.86
52.92
20,708
-2.06(-3.75%)
May 28, 2009
55.94
55.98
54.20
54.98
31,233
-1.92(-3.37%)
May 27, 2009
57.14
58.25
56.58
56.90
40,790
-1.45(-2.49%)
May 26, 2009
61.82
61.82
58.26
58.35
27,110
-0.90(-1.52%)
May 22, 2009
59.86
60.24
59.25
59.25
4,467
-0.85(-1.41%)
May 21, 2009
60.84
61.54
59.79
60.10
12,385
+1.22(+2.06%)
May 20, 2009
59.22
59.74
58.60
58.88
25,625
-2.48(-4.05%)
May 19, 2009
62.39
62.87
61.37
61.37
10,480
-2.02(-3.19%)
May 18, 2009
63.36
63.39
63.17
63.39
4,298
-1.87(-2.87%)
May 15, 2009
63.75
65.29
62.53
65.26
8,010
+2.78(+4.46%)
May 14, 2009
63.80
64.15
62.37
62.48
24,236
-0.53(-0.84%)
May 13, 2009
62.49
63.16
60.76
63.01
28,245
+1.08(+1.74%)
May 12, 2009
61.28
62.48
61.28
61.93
14,840
-1.02(-1.62%)
May 11, 2009
62.98
63.76
62.60
62.95
34,460
+0.84(+1.35%)
May 08, 2009
63.10
63.39
61.98
62.11
5,330
-2.89(-4.45%)
May 07, 2009
62.23
65.53
62.23
65.00
14,676
-0.08(-0.12%)
May 06, 2009
66.43
66.43
65.08
65.08
10,135
-2.74(-4.04%)
May 05, 2009
68.00
68.18
67.58
67.82
2,140
-0.18(-0.26%)
May 04, 2009
68.66
68.66
67.51
68.00
7,230
-1.27(-1.83%)
May 01, 2009
70.89
70.89
68.56
69.27
3,418
-2.73(-3.79%)
Apr 30, 2009
72.05
72.77
71.85
72.00
7,125
-0.80(-1.10%)
Apr 29, 2009
72.26
72.80
72.21
72.80
300
-1.25(-1.69%)
Apr 28, 2009
74.12
74.28
74.05
74.05
32,800
+0.21(+0.28%)
Apr 27, 2009
75.00
75.00
72.45
73.84
5,200
+2.54(+3.56%)
Apr 24, 2009
71.65
71.75
71.28
71.30
1,231
-4.79(-6.30%)
Apr 22, 2009
76.12
76.09
76.09
76.09
200
+0.74(+0.98%)
Apr 21, 2009
77.84
77.84
74.99
75.35
42,265
-0.40(-0.53%)
Apr 20, 2009
71.18
75.75
71.18
75.75
12,720
+5.57(+7.94%)
Apr 17, 2009
69.35
70.51
69.35
70.18
25,149
-0.46(-0.65%)
Apr 16, 2009
70.71
70.99
70.44
70.64
7,335
-0.37(-0.52%)
Apr 15, 2009
69.81
71.36
69.81
71.01
13,100
+0.69(+0.98%)
Apr 14, 2009
70.02
70.62
68.73
70.32
9,100
+0.92(+1.33%)
Apr 13, 2009
70.95
71.17
67.75
69.40
21,155
+2.23(+3.32%)
Apr 09, 2009
67.26
69.00
67.15
67.17
7,785
-3.20(-4.55%)
Apr 08, 2009
72.17
72.64
68.34
70.37
25,160
-0.61(-0.86%)
Apr 07, 2009
70.18
71.09
69.95
70.98
5,500
+2.39(+3.49%)
Apr 06, 2009
69.29
70.10
68.06
68.59
4,877
+1.27(+1.89%)
Apr 03, 2009
67.40
67.43
67.19
67.32
1,340
+0.27(+0.40%)
Apr 02, 2009
67.59
68.26
66.71
67.05
43,397
-5.67(-7.80%)
Apr 01, 2009
73.87
74.04
69.86
72.72
25,364
+1.36(+1.91%)
Mar 31, 2009
72.52
73.66
71.00
71.36
65,921
-1.21(-1.66%)
Mar 30, 2009
70.19
73.23
69.65
72.57
21,019
+9.10(+14.35%)
Mar 26, 2009
63.34
65.00
63.22
63.46
49,014
-2.12(-3.23%)
Mar 25, 2009
66.52
67.20
63.73
65.58
62,450
+1.66(+2.60%)
Mar 24, 2009
65.94
66.12
63.92
63.92
19,300
-0.71(-1.10%)
Mar 23, 2009
64.62
65.95
64.62
64.63
36,415
-1.72(-2.59%)
Mar 20, 2009
68.03
68.35
66.24
66.35
11,461
-1.07(-1.59%)
Mar 19, 2009
67.06
68.59
66.49
67.42
44,583
-2.81(-4.00%)
Mar 18, 2009
70.60
73.29
69.38
70.23
40,650
-0.44(-0.62%)
Mar 17, 2009
72.86
72.86
69.42
70.67
25,419
-3.33(-4.50%)
Mar 16, 2009
77.25
77.69
73.11
74.00
37,390
-1.23(-1.64%)
Mar 13, 2009
73.37
75.32
72.79
75.23
0
+0.48(+0.64%)
Mar 12, 2009
79.65
79.65
74.65
74.75
15,200
-4.49(-5.67%)
Mar 11, 2009
76.68
80.22
75.96
79.24
19,100
+4.01(+5.33%)
Mar 10, 2009
71.87
75.23
70.80
75.23
10,058
+1.83(+2.49%)
Mar 09, 2009
74.36
74.56
70.96
73.40
8,218
-0.62(-0.83%)
Mar 06, 2009
75.70
77.00
74.02
74.02
0
-3.73(-4.80%)
Mar 05, 2009
75.89
77.84
75.85
77.75
13,387
+2.48(+3.30%)
Mar 04, 2009
77.22
77.31
74.71
75.27
3,731
-8.08(-9.70%)
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
.