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 (%)
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.
 
 
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.