Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Aug 31, 2016 86.23 89.29 86.23 89.14 509 +1.56(+1.78%)
Aug 30, 2016 87.58 87.58 87.58 87.58 277 +0.98(+1.14%)
Aug 26, 2016 86.60 86.60 86.60 86.60 72 +0.00(+0.00%)
Aug 24, 2016 86.99 86.60 86.60 86.60 300 +1.60(+1.88%)
Aug 23, 2016 87.50 87.50 84.05 85.00 822 -0.68(-0.79%)
Aug 22, 2016 86.32 87.36 83.41 85.68 1,568 +2.68(+3.23%)
Aug 18, 2016 83.01 84.69 83.00 83.00 35 -4.00(-4.60%)
Aug 17, 2016 86.50 87.00 86.00 87.00 730 +0.10(+0.11%)
Aug 16, 2016 86.90 86.90 86.90 86.90 357 -0.15(-0.17%)
Aug 15, 2016 90.77 90.77 86.60 87.05 1,190 -5.12(-5.55%)
Aug 12, 2016 90.00 92.17 89.57 92.17 1,196 -6.62(-6.70%)
Aug 10, 2016 96.00 98.79 96.00 98.79 21 +3.64(+3.83%)
Aug 08, 2016 95.15 95.15 95.15 95.15 116 +0.00(+0.00%)
Aug 05, 2016 98.66 98.66 95.14 95.15 1,452 -5.53(-5.49%)
Aug 04, 2016 100.68 100.68 100.68 100.68 139 +2.17(+2.20%)
Aug 03, 2016 100.88 100.88 98.52 98.52 431 -4.00(-3.90%)
Aug 02, 2016 99.00 104.21 98.60 102.51 878 +1.84(+1.83%)
Aug 01, 2016 100.67 100.67 100.67 100.67 298 +0.86(+0.86%)
Jul 29, 2016 99.30 99.82 95.95 99.82 1,788 +0.53(+0.53%)
Jul 28, 2016 99.48 99.48 97.98 99.29 587 +1.61(+1.64%)
Jul 27, 2016 97.78 98.23 96.67 97.69 1,755 +2.01(+2.10%)
Jul 26, 2016 96.58 96.58 92.74 95.68 573 +0.48(+0.50%)
Jul 25, 2016 92.55 95.60 91.88 95.20 4,923 +4.86(+5.38%)
Jul 22, 2016 92.09 93.06 90.34 90.34 1,226 -1.50(-1.63%)
Jul 21, 2016 92.40 93.70 91.20 91.84 2,705 +1.14(+1.26%)
Jul 20, 2016 92.61 92.61 90.70 90.70 5,155 +0.00(+0.00%)
Jul 19, 2016 90.70 90.70 90.70 90.70 361 +1.70(+1.91%)
Jul 18, 2016 88.80 89.00 88.75 89.00 2,019 +1.02(+1.16%)
Jul 15, 2016 87.30 88.20 87.30 87.98 3,165 -1.02(-1.15%)
Jul 14, 2016 87.58 89.99 87.58 89.00 36,757 +0.01(+0.01%)
Jul 13, 2016 87.35 88.99 87.10 88.99 2,722 +4.16(+4.90%)
Jul 12, 2016 84.24 84.83 84.24 84.83 1,097 -4.03(-4.54%)
Jul 11, 2016 89.01 89.01 88.86 88.86 322 -0.14(-0.16%)
Jul 08, 2016 86.75 89.00 86.75 89.00 2,067 +0.26(+0.30%)
Jul 07, 2016 83.42 88.74 81.73 88.74 1,067 +3.14(+3.66%)
Jul 05, 2016 84.56 85.60 84.56 85.60 801 +4.60(+5.68%)
Jul 01, 2016 82.27 81.00 81.00 81.00 8,700 +0.00(+0.00%)
Jun 29, 2016 81.28 81.28 81.00 81.00 67 -4.25(-4.99%)
Jun 27, 2016 84.50 85.25 84.50 85.25 70 +3.05(+3.71%)
Jun 24, 2016 82.50 82.50 81.53 82.20 2,547 +1.85(+2.30%)
Jun 21, 2016 80.35 80.35 80.35 80.35 80 -1.49(-1.82%)
Jun 17, 2016 81.84 81.84 81.84 81.84 4 -1.66(-1.99%)
Jun 16, 2016 83.50 83.50 83.50 83.50 180 +2.50(+3.09%)
Jun 15, 2016 81.23 81.50 81.00 81.00 1,341 +0.40(+0.50%)
Jun 13, 2016 80.50 80.60 80.50 80.60 179 +0.31(+0.38%)
Jun 10, 2016 80.29 80.29 80.29 80.29 220 +0.43(+0.54%)
Jun 09, 2016 79.86 79.86 79.86 79.86 230 +1.08(+1.37%)
Jun 07, 2016 78.90 78.90 78.78 78.78 62 -0.67(-0.84%)
Jun 06, 2016 78.52 79.44 78.52 79.44 266 -0.36(-0.44%)
Jun 02, 2016 80.78 80.78 79.80 79.80 100 -1.15(-1.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.