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 31, 2016
80.48
80.48
80.10
80.10
389
-0.90(-1.11%)
May 26, 2016
81.00
81.00
81.00
81.00
200
-0.20(-0.25%)
May 24, 2016
81.20
81.20
81.20
81.20
9
-0.80(-0.98%)
May 20, 2016
82.00
82.00
82.00
82.00
51
+1.07(+1.32%)
May 18, 2016
80.50
80.93
80.50
80.93
256
+0.68(+0.85%)
May 17, 2016
81.95
81.95
80.00
80.25
1,146
-1.75(-2.13%)
May 16, 2016
82.00
82.00
82.00
82.00
1,232
-1.94(-2.31%)
May 13, 2016
83.22
83.94
83.22
83.94
7,442
-5.98(-6.65%)
May 09, 2016
88.94
89.92
87.29
89.92
126
+2.97(+3.42%)
May 06, 2016
86.20
86.95
86.20
86.95
633
+2.82(+3.35%)
Apr 29, 2016
83.97
85.00
83.80
84.13
65
-2.33(-2.70%)
Apr 27, 2016
87.59
87.60
86.46
86.46
46
-3.05(-3.41%)
Apr 26, 2016
92.27
92.27
89.51
89.51
1,054
-3.27(-3.53%)
Apr 25, 2016
91.07
92.79
91.07
92.79
455
+2.13(+2.35%)
Apr 22, 2016
89.00
90.66
89.00
90.66
530
+0.90(+1.00%)
Apr 21, 2016
89.76
89.76
89.76
89.76
1,104
-1.00(-1.10%)
Apr 20, 2016
95.00
95.00
88.67
90.76
2,015
-3.53(-3.75%)
Apr 19, 2016
94.51
95.30
94.30
94.30
750
-2.70(-2.79%)
Apr 18, 2016
100.06
100.06
96.00
97.00
3,604
+1.00(+1.04%)
Apr 15, 2016
96.82
96.82
95.99
96.00
1,920
+4.50(+4.92%)
Apr 13, 2016
93.27
93.27
90.65
91.50
4
-0.05(-0.05%)
Apr 12, 2016
94.18
94.25
91.40
91.55
11,051
-3.93(-4.12%)
Apr 11, 2016
95.70
95.70
94.80
95.48
1,461
-2.62(-2.67%)
Apr 08, 2016
99.29
99.29
98.00
98.10
2,041
-5.69(-5.48%)
Apr 07, 2016
103.79
103.79
103.79
103.79
224
+0.99(+0.96%)
Apr 06, 2016
105.50
105.50
102.03
102.80
1,493
-4.66(-4.33%)
Apr 04, 2016
106.09
107.46
102.63
107.46
201
+2.87(+2.74%)
Apr 01, 2016
102.64
104.59
102.64
104.59
654
+4.31(+4.30%)
Mar 31, 2016
100.28
100.28
100.28
100.28
188
+0.28(+0.28%)
Mar 30, 2016
97.69
100.00
95.30
100.00
1,206
-0.64(-0.63%)
Mar 29, 2016
101.66
101.66
99.50
100.64
3,426
+4.18(+4.34%)
Mar 28, 2016
97.67
97.67
96.45
96.45
1,334
-1.59(-1.62%)
Mar 24, 2016
100.32
98.04
98.04
98.04
11,100
+1.94(+2.02%)
Mar 23, 2016
94.55
96.10
94.55
96.10
944
+4.80(+5.26%)
Mar 22, 2016
91.30
91.30
91.30
91.30
190
+1.01(+1.12%)
Mar 21, 2016
90.29
90.29
90.29
90.29
302
-1.57(-1.71%)
Mar 18, 2016
88.54
91.86
88.10
91.86
4,066
+1.11(+1.22%)
Mar 17, 2016
91.12
91.15
89.90
90.75
3,671
-5.75(-5.96%)
Mar 16, 2016
97.80
97.80
95.68
96.50
303
-5.43(-5.33%)
Mar 15, 2016
101.08
101.93
100.50
101.93
1,837
+3.14(+3.18%)
Mar 14, 2016
99.28
99.83
98.80
98.80
1,827
+3.90(+4.11%)
Mar 11, 2016
95.00
95.80
93.91
94.90
1,366
-2.00(-2.06%)
Mar 10, 2016
96.90
96.90
96.90
96.90
230
+2.11(+2.22%)
Mar 09, 2016
96.00
96.00
94.55
94.79
1,006
-6.60(-6.51%)
Mar 08, 2016
96.87
101.39
96.87
101.39
3,089
+4.65(+4.80%)
Mar 07, 2016
100.60
100.61
93.10
96.74
9,224
-8.19(-7.80%)
Mar 04, 2016
104.93
104.93
104.93
104.93
462
-0.66(-0.63%)
Mar 03, 2016
105.49
105.59
105.49
105.59
375
-0.97(-0.91%)
Mar 02, 2016
107.27
107.27
106.56
106.56
1,241
+0.14(+0.13%)
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
.