Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Commodity -1X ETN Powershares (NY: DDP )

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 (%)
Jan 30, 2009 47.07 47.54 47.07 47.20 0 -0.40(-0.84%)
Jan 29, 2009 48.16 48.20 47.60 47.60 2,590 +0.18(+0.38%)
Jan 28, 2009 47.77 48.15 47.42 47.42 3,866 -0.85(-1.76%)
Jan 27, 2009 47.45 48.27 47.45 48.27 400 +2.15(+4.66%)
Jan 26, 2009 46.06 46.19 45.25 46.12 6,654 -0.59(-1.26%)
Jan 23, 2009 49.01 49.01 46.05 46.71 4,174 -1.79(-3.69%)
Jan 22, 2009 48.67 49.49 48.05 48.50 4,742 +0.06(+0.12%)
Jan 21, 2009 49.33 49.33 48.44 48.44 886 -0.06(-0.12%)
Jan 20, 2009 48.00 48.89 47.34 48.50 9,769 +0.95(+2.00%)
Jan 16, 2009 46.90 47.67 46.67 47.55 7,658 -0.51(-1.06%)
Jan 15, 2009 47.93 48.60 47.50 48.06 13,692 +0.26(+0.54%)
Jan 14, 2009 47.32 47.88 47.32 47.80 747 +0.66(+1.40%)
Jan 13, 2009 47.38 47.38 46.54 47.14 5,157 -0.24(-0.51%)
Jan 12, 2009 46.57 47.47 46.50 47.38 2,897 +1.63(+3.57%)
Jan 09, 2009 45.72 45.75 45.72 45.75 600 +0.88(+1.96%)
Jan 08, 2009 45.11 45.11 44.51 44.87 3,935 +0.39(+0.87%)
Jan 07, 2009 42.35 44.78 42.35 44.49 5,154 +3.03(+7.30%)
Jan 06, 2009 41.86 42.28 41.46 41.46 4,451 -1.32(-3.09%)
Jan 05, 2009 43.76 44.25 42.47 42.78 13,940 -0.97(-2.22%)
Jan 02, 2009 45.04 45.22 43.62 43.75 0 -1.48(-3.27%)
Jan 01, 2009 47.23 47.23 44.06 45.23 0 +0.00(+0.00%)
Dec 31, 2008 47.23 47.23 44.06 45.23 4,828 -1.53(-3.28%)
Dec 30, 2008 46.81 47.46 46.72 46.76 1,770 +0.27(+0.59%)
Dec 29, 2008 46.50 47.37 46.32 46.49 20,356 -0.87(-1.83%)
Dec 26, 2008 48.28 48.28 47.36 47.36 5,560 -0.53(-1.12%)
Dec 24, 2008 47.89 47.89 47.38 47.89 460 +0.79(+1.68%)
Dec 23, 2008 47.23 47.23 46.74 47.10 1,802 +0.37(+0.79%)
Dec 22, 2008 46.42 46.80 45.88 46.73 6,087 +0.57(+1.24%)
Dec 19, 2008 46.38 46.64 46.12 46.16 2,485 -0.37(-0.79%)
Dec 18, 2008 46.17 46.52 45.72 46.52 4,612 +1.17(+2.59%)
Dec 17, 2008 44.97 45.66 44.34 45.35 7,530 +0.32(+0.71%)
Dec 16, 2008 44.97 45.03 44.35 45.03 7,511 -0.32(-0.70%)
Dec 15, 2008 43.31 45.38 43.25 45.35 4,999 +0.96(+2.16%)
Dec 12, 2008 46.39 46.39 44.39 44.39 4,845 +0.15(+0.34%)
Dec 11, 2008 45.07 45.58 44.00 44.24 80,295 -2.15(-4.63%)
Dec 10, 2008 45.97 46.50 45.23 46.39 11,693 -0.85(-1.80%)
Dec 09, 2008 46.46 47.26 46.40 47.24 21,201 +1.21(+2.63%)
Dec 08, 2008 46.36 46.68 44.44 46.03 107,572 -1.92(-4.00%)
Dec 05, 2008 47.17 48.35 46.78 47.95 7,979 +1.23(+2.63%)
Dec 04, 2008 45.44 46.72 44.94 46.72 6,619 +1.87(+4.16%)
Dec 03, 2008 44.85 44.96 44.16 44.85 5,233 +0.85(+1.94%)
Dec 02, 2008 43.54 44.00 43.24 44.00 11,461 +0.52(+1.20%)
Dec 01, 2008 42.94 43.50 42.57 43.48 3,164 +1.87(+4.49%)
Nov 28, 2008 41.56 41.61 41.56 41.61 798 +0.91(+2.24%)
Nov 26, 2008 40.93 41.46 40.70 40.70 2,962 -0.70(-1.69%)
Nov 25, 2008 40.88 41.72 40.88 41.40 7,281 +0.69(+1.70%)
Nov 24, 2008 41.43 41.93 40.35 40.71 12,374 -1.66(-3.92%)
Nov 21, 2008 42.31 42.68 41.86 42.37 16,674 -0.45(-1.05%)
Nov 20, 2008 42.23 42.82 41.68 42.82 24,240 +2.47(+6.12%)
Nov 19, 2008 40.57 40.76 40.35 40.35 14,858 +0.06(+0.15%)
Nov 18, 2008 40.07 40.29 40.06 40.29 3,937 -0.14(-0.35%)
Nov 17, 2008 39.83 40.44 39.27 40.43 4,774 +1.20(+3.06%)
Nov 14, 2008 39.27 39.99 39.23 39.23 92,264 +0.43(+1.11%)
Nov 13, 2008 40.10 40.33 38.80 38.80 6,050 -1.48(-3.67%)
Nov 12, 2008 39.78 40.28 39.59 40.28 13,496 +0.96(+2.45%)
Nov 11, 2008 39.15 40.90 38.30 39.32 8,638 +0.60(+1.54%)
Nov 10, 2008 37.27 38.72 36.62 38.72 4,149 +0.18(+0.47%)
Nov 07, 2008 38.36 38.60 37.85 38.54 7,023 +0.10(+0.26%)
Nov 06, 2008 36.86 38.79 36.86 38.44 9,033 +1.75(+4.78%)
Nov 05, 2008 35.81 37.00 33.91 36.69 13,992 +1.84(+5.29%)
Nov 04, 2008 34.55 34.85 34.14 34.85 8,901 -2.67(-7.13%)
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.