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, 2014
35.86
35.86
35.86
35.86
0
-0.88(-2.40%)
May 28, 2014
36.73
36.74
36.73
36.74
1,500
+1.05(+2.94%)
May 27, 2014
35.69
35.69
35.69
35.69
155
+0.33(+0.93%)
May 23, 2014
35.36
35.36
35.36
35.36
200
-1.09(-2.99%)
May 21, 2014
36.45
36.45
36.45
36.45
0
+0.00(+0.00%)
May 20, 2014
36.56
36.83
36.45
36.45
900
+0.02(+0.05%)
May 19, 2014
36.57
36.57
36.25
36.43
16,570
+0.10(+0.28%)
May 16, 2014
36.33
36.33
36.33
36.33
120
-0.48(-1.30%)
May 15, 2014
37.60
37.60
36.74
36.81
921
+0.15(+0.41%)
May 14, 2014
36.45
36.66
36.45
36.66
656
-0.17(-0.46%)
May 13, 2014
36.50
36.99
36.50
36.83
4,541
-0.02(-0.05%)
May 12, 2014
37.60
37.60
36.79
36.85
1,328
-0.84(-2.23%)
May 09, 2014
37.90
38.09
37.12
37.69
7,112
-0.21(-0.55%)
May 08, 2014
37.90
37.90
37.87
37.90
2,000
+0.59(+1.58%)
May 07, 2014
36.82
37.35
36.82
37.31
735
-0.49(-1.30%)
May 06, 2014
38.00
38.00
37.80
37.80
470
-0.13(-0.34%)
May 05, 2014
37.30
38.09
37.29
37.93
2,771
+0.42(+1.12%)
May 02, 2014
37.52
37.52
37.51
37.51
266
-0.15(-0.40%)
May 01, 2014
37.85
37.98
37.65
37.66
13,370
+0.51(+1.37%)
Apr 30, 2014
36.88
37.15
36.88
37.15
387
+0.11(+0.30%)
Apr 29, 2014
37.04
37.04
37.04
37.04
10
+0.00(+0.00%)
Apr 28, 2014
36.78
37.27
36.78
37.04
2,066
-0.19(-0.51%)
Apr 25, 2014
37.48
37.48
37.23
37.23
650
+0.51(+1.39%)
Apr 24, 2014
36.72
36.72
36.72
36.72
80
+0.00(+0.00%)
Apr 23, 2014
36.72
36.72
36.72
36.72
100
+0.00(+0.00%)
Apr 22, 2014
36.38
37.69
36.38
36.72
1,537
+0.12(+0.33%)
Apr 21, 2014
36.90
36.90
36.30
36.60
1,881
+0.30(+0.83%)
Apr 17, 2014
36.61
36.30
36.30
36.30
3,600
-0.01(-0.02%)
Apr 16, 2014
36.17
36.31
36.16
36.31
1,640
-0.19(-0.53%)
Apr 14, 2014
36.59
36.50
36.50
36.50
500
+0.14(+0.37%)
Apr 11, 2014
36.49
36.49
36.36
36.36
600
-0.13(-0.35%)
Apr 10, 2014
36.49
36.49
36.49
36.49
100
+0.00(+0.01%)
Apr 09, 2014
37.00
37.00
36.49
36.49
736
-0.53(-1.44%)
Apr 08, 2014
37.15
37.19
37.01
37.02
9,300
-0.11(-0.30%)
Apr 07, 2014
37.36
37.36
37.13
37.13
325
-0.17(-0.45%)
Apr 04, 2014
37.36
37.49
37.30
37.30
3,010
-0.72(-1.89%)
Apr 03, 2014
37.51
38.02
37.51
38.02
647
+0.50(+1.33%)
Apr 02, 2014
38.10
38.25
37.52
37.52
2,820
-0.50(-1.31%)
Apr 01, 2014
37.50
38.02
37.50
38.02
2,913
+0.88(+2.36%)
Mar 31, 2014
38.24
38.24
37.15
37.15
1,372
-0.32(-0.86%)
Mar 28, 2014
36.75
37.49
36.75
37.47
9,942
+0.16(+0.43%)
Mar 27, 2014
37.44
37.47
37.31
37.31
1,635
-0.18(-0.48%)
Mar 26, 2014
37.84
37.97
37.49
37.49
1,000
-0.59(-1.55%)
Mar 25, 2014
38.08
38.08
38.08
38.08
135
+0.00(+0.00%)
Mar 24, 2014
37.70
38.12
37.70
38.08
715
-0.27(-0.70%)
Mar 21, 2014
38.35
38.35
38.35
38.35
3,130
-0.34(-0.88%)
Mar 20, 2014
38.21
38.69
38.21
38.69
260
+0.42(+1.10%)
Mar 19, 2014
38.12
38.39
38.12
38.27
2,402
-0.02(-0.05%)
Mar 18, 2014
37.72
38.53
37.72
38.29
32,499
-1.23(-3.11%)
Mar 17, 2014
38.37
39.52
38.37
39.52
352
+1.25(+3.27%)
Mar 13, 2014
38.21
38.27
38.27
38.27
300
-0.03(-0.08%)
Mar 12, 2014
38.30
38.30
38.30
38.30
100
+1.10(+2.95%)
Mar 11, 2014
37.20
37.20
37.20
37.20
1
+0.00(+0.00%)
Mar 10, 2014
37.20
37.20
37.20
37.20
100
-0.63(-1.67%)
Mar 07, 2014
37.84
37.84
37.84
37.84
140
+0.00(+0.00%)
Mar 05, 2014
37.84
37.84
37.84
37.84
0
+0.00(+0.00%)
Mar 04, 2014
36.90
37.84
36.90
37.84
365
+1.83(+5.07%)
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
.