Finance Home - My Yahoo - Yahoo! - Help

Friday, November 27, 2009, 5:27PM ET - U.S. Markets closed early today. Dow  1.48% Nasdaq  1.73%

PowerShares DB Crude Oil Short ETN (SZO)

At 1:00PM ET: 48.98   1.09 (2.28%)

MORE ON SZO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 49.06 49.22 47.80 47.89 6,900 47.89 24-Nov-09 48.29 49.17 48.29 48.99 15,400 48.99 23-Nov-09 47.04 48.09 46.88 48.01 8,200 48.01 20-Nov-09 48.29 48.50 48.01 48.01 4,800 48.01 19-Nov-09 46.44 46.44 46.44 46.44 0 46.44 18-Nov-09 46.29 46.44 46.29 46.44 600 46.44 17-Nov-09 47.14 47.21 46.45 46.71 2,600 46.71 16-Nov-09 47.23 47.26 46.76 46.76 2,000 46.76 13-Nov-09 48.47 48.80 48.15 48.37 9,500 48.37 12-Nov-09 47.60 48.22 47.60 48.18 8,600 48.18 11-Nov-09 46.64 46.95 46.57 46.95 2,300 46.95 10-Nov-09 46.90 46.90 46.90 46.90 200 46.90 9-Nov-09 46.91 46.92 46.21 46.36 14,500 46.36 6-Nov-09 47.47 48.17 47.01 47.65 17,800 47.65 5-Nov-09 46.33 46.33 46.13 46.13 3,000 46.13 4-Nov-09 46.04 46.36 45.73 46.10 4,000 46.10 3-Nov-09 48.11 48.11 46.59 46.62 3,000 46.62 2-Nov-09 47.91 48.11 47.26 47.40 5,800 47.40 30-Oct-09 46.49 48.10 46.49 48.10 10,800 48.10 29-Oct-09 46.99 47.02 45.68 45.91 3,100 45.91 28-Oct-09 46.83 47.95 46.83 47.95 29,700 47.95 27-Oct-09 46.82 47.38 46.22 46.29 26,400 46.29 26-Oct-09 45.33 47.23 44.77 47.00 39,900 47.00 23-Oct-09 44.98 45.99 44.98 45.82 24,300 45.82 22-Oct-09 45.26 45.55 45.03 45.03 2,200 45.03 21-Oct-09 47.08 47.08 44.55 45.28 11,700 45.28 20-Oct-09 46.02 46.98 46.02 46.78 4,300 46.78 19-Oct-09 46.75 46.82 46.05 46.17 3,700 46.17 16-Oct-09 47.40 47.78 46.60 46.62 2,200 46.62 15-Oct-09 48.95 49.26 47.00 47.26 20,900 47.26 14-Oct-09 49.36 49.65 49.09 49.09 30,700 49.09 13-Oct-09 50.02 50.51 49.78 49.84 3,800 49.84 12-Oct-09 50.31 50.70 50.31 50.35 14,000 50.35 9-Oct-09 51.36 52.21 51.36 51.90 8,400 51.90 8-Oct-09 53.56 53.56 51.32 51.98 24,400 51.98 7-Oct-09 52.20 53.33 52.13 53.33 19,600 53.33 6-Oct-09 52.31 52.60 51.68 52.42 6,200 52.42 5-Oct-09 53.92 54.49 52.65 52.89 13,500 52.89 2-Oct-09 53.87 53.96 52.93 53.30 20,400 53.30 1-Oct-09 52.45 53.42 52.41 52.67 20,500 52.67 30-Sep-09 55.18 55.73 52.70 52.85 11,400 52.85 29-Sep-09 55.72 55.87 55.29 55.53 7,500 55.53 28-Sep-09 55.80 55.80 54.98 55.34 4,200 55.34 25-Sep-09 56.22 56.25 55.87 56.12 4,900 56.12 24-Sep-09 54.86 56.29 54.86 56.06 17,900 56.06 23-Sep-09 51.89 54.39 51.89 54.33 25,600 54.33 22-Sep-09 52.00 52.05 51.70 51.70 3,100 51.70 21-Sep-09 53.05 53.37 53.05 53.35 8,700 53.35 18-Sep-09 50.91 51.40 50.91 51.01 2,100 51.01 17-Sep-09 51.06 51.06 50.49 50.92 11,200 50.92 16-Sep-09 51.90 52.33 51.01 51.01 5,900 51.01 15-Sep-09 53.15 53.73 52.21 52.22 11,000 52.22 14-Sep-09 53.81 53.81 53.53 53.78 6,000 53.78 11-Sep-09 50.90 53.50 50.90 53.32 6,800 53.32 10-Sep-09 51.75 51.83 51.25 51.25 2,000 51.25 9-Sep-09 51.76 51.76 50.86 51.36 9,600 51.36 8-Sep-09 52.45 52.45 51.48 51.74 11,100 51.74 4-Sep-09 54.50 54.73 54.00 54.38 11,500 54.38 3-Sep-09 53.77 54.26 53.72 54.04 4,600 54.04 2-Sep-09 54.38 54.83 53.89 54.16 28,500 54.16 1-Sep-09 52.91 54.09 51.75 53.98 50,000 53.98 31-Aug-09 51.61 53.28 51.61 52.98 18,600 52.98 28-Aug-09 50.49 50.99 50.41 50.61 5,600 50.61 27-Aug-09 52.23 52.73 50.75 50.75 11,700 50.75 26-Aug-09 51.99 52.14 51.64 51.66 18,300 51.66 25-Aug-09 49.63 51.74 49.22 51.40 30,700 51.40 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions