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 21, 2016 65.00 66.63 65.00 66.63 30 +9.73(+17.10%)
Jan 15, 2016 56.90 56.90 56.90 56.90 104 -6.10(-9.68%)
Jan 07, 2016 70.00 63.00 63.00 63.00 2,200 -7.00(-10.00%)
Jan 06, 2016 70.00 70.00 70.00 70.00 215 +11.00(+18.64%)
Jan 05, 2016 59.00 59.00 59.00 59.00 100 +1.02(+1.76%)
Dec 31, 2015 57.00 57.98 57.00 57.98 83 +0.55(+0.96%)
Dec 29, 2015 57.43 57.43 57.43 57.43 200 +1.43(+2.55%)
Dec 22, 2015 56.05 56.05 56.00 56.00 3 +3.21(+6.09%)
Dec 18, 2015 52.79 52.79 52.79 52.79 6 -6.51(-10.98%)
Dec 17, 2015 59.30 59.30 59.30 59.30 100 +8.05(+15.71%)
Nov 27, 2015 51.25 51.25 51.25 51.25 24 +0.00(+0.00%)
Nov 23, 2015 51.25 51.25 51.25 51.25 200 -0.03(-0.06%)
Nov 19, 2015 51.28 51.28 51.28 51.28 2 -1.02(-1.95%)
Nov 16, 2015 51.95 52.30 52.30 52.30 400 +3.75(+7.72%)
Nov 09, 2015 48.55 48.55 48.55 48.55 200 +0.05(+0.10%)
Oct 29, 2015 48.50 48.50 48.50 48.50 300 -0.17(-0.35%)
Oct 28, 2015 48.67 48.67 48.67 48.67 200 -1.33(-2.66%)
Oct 23, 2015 50.00 50.00 50.00 50.00 200 +0.79(+1.61%)
Oct 16, 2015 49.21 49.21 49.21 49.21 100 +2.49(+5.33%)
Oct 05, 2015 46.78 46.72 46.72 46.72 300 -2.52(-5.11%)
Oct 02, 2015 49.23 49.23 47.69 49.23 400 -0.12(-0.24%)
Sep 28, 2015 49.97 49.35 49.35 49.35 300 -0.90(-1.80%)
Sep 25, 2015 50.26 50.26 50.26 50.26 100 +2.17(+4.51%)
Sep 09, 2015 47.60 48.09 48.09 48.09 500 +0.67(+1.41%)
Sep 08, 2015 47.42 47.42 47.42 47.42 131 +0.23(+0.49%)
Sep 04, 2015 47.19 47.19 47.19 47.19 100 +0.04(+0.08%)
Sep 03, 2015 50.18 50.18 47.15 47.15 509 -5.85(-11.04%)
Sep 01, 2015 53.85 53.85 53.00 53.00 3 +2.03(+3.99%)
Aug 27, 2015 50.97 50.97 50.97 50.97 100 +1.02(+2.03%)
Aug 26, 2015 49.95 49.95 49.95 49.95 390 -1.01(-1.98%)
Aug 24, 2015 49.00 49.00 49.00 50.96 55 +1.96(+4.00%)
Aug 21, 2015 49.00 49.00 49.00 49.00 292 +0.24(+0.49%)
Aug 20, 2015 48.76 48.76 48.76 48.76 140 -0.13(-0.27%)
Aug 19, 2015 50.91 50.91 48.89 48.89 1,697 -0.01(-0.02%)
Aug 18, 2015 48.90 48.90 48.90 48.90 272 +1.86(+3.95%)
Aug 14, 2015 47.04 47.04 47.04 47.04 1 -0.81(-1.70%)
Aug 13, 2015 47.74 47.85 47.74 47.85 460 -2.37(-4.71%)
Aug 11, 2015 50.17 50.22 50.17 50.22 78 +0.39(+0.78%)
Aug 05, 2015 49.83 49.83 49.83 49.83 30 +2.26(+4.76%)
Aug 03, 2015 47.57 47.57 47.57 47.57 600 +0.37(+0.78%)
Jul 27, 2015 48.51 48.76 47.18 47.20 21 +1.14(+2.48%)
Jul 23, 2015 48.29 48.29 46.06 46.06 9 -1.46(-3.07%)
Jul 22, 2015 47.54 47.54 47.52 47.52 354 +1.52(+3.30%)
Jul 21, 2015 45.95 46.00 45.95 46.00 2,106 +0.35(+0.77%)
Jul 20, 2015 45.12 45.94 45.10 45.65 2,511 +0.89(+1.99%)
Jul 16, 2015 43.80 44.76 43.80 44.76 3 +0.76(+1.73%)
Jul 07, 2015 44.00 44.00 44.00 44.00 600 +0.69(+1.59%)
Jun 19, 2015 43.31 43.31 43.31 43.31 800 -0.17(-0.39%)
Jun 17, 2015 43.48 43.48 43.48 43.48 100 +0.00(+0.00%)
Jun 16, 2015 42.97 43.48 42.97 43.48 245 +3.48(+8.70%)
Jun 05, 2015 43.31 43.31 36.01 40.00 36 -2.98(-6.93%)
May 20, 2015 42.98 42.98 42.98 42.98 51 +1.60(+3.87%)
May 19, 2015 41.38 41.38 41.38 41.38 272 +0.84(+2.07%)
May 13, 2015 40.32 40.54 40.54 40.54 1,900 -0.39(-0.95%)
May 01, 2015 41.99 40.93 40.93 40.93 5,800 -1.87(-4.37%)
Apr 30, 2015 41.80 42.80 41.80 42.80 3,000 +1.18(+2.84%)
Apr 28, 2015 41.62 41.62 41.62 41.62 25 +0.37(+0.90%)
Apr 23, 2015 41.25 41.25 41.25 41.25 200 -0.58(-1.39%)
Apr 22, 2015 41.84 42.01 41.83 41.83 598 -0.17(-0.40%)
Apr 20, 2015 42.00 42.00 42.00 42.00 20 -1.59(-3.65%)
Apr 14, 2015 43.59 43.59 43.59 43.59 300 -0.21(-0.48%)
Apr 13, 2015 43.85 43.85 43.80 43.80 276 -0.48(-1.09%)
Apr 08, 2015 44.28 44.28 44.28 44.28 10 -1.72(-3.73%)
Apr 01, 2015 45.14 46.00 46.00 46.00 400 +1.00(+2.22%)
Mar 31, 2015 45.60 45.60 44.90 45.00 10,436 -1.00(-2.17%)
Mar 13, 2015 46.00 46.00 46.00 46.00 18 +1.30(+2.91%)
Mar 12, 2015 44.35 44.70 44.35 44.70 200 +0.28(+0.63%)
Mar 10, 2015 42.94 44.60 42.94 44.42 35 +1.14(+2.63%)
Mar 05, 2015 44.79 43.28 43.28 43.28 800 -1.51(-3.37%)
Mar 04, 2015 45.38 45.38 44.79 44.79 1,103 -0.59(-1.30%)
Mar 02, 2015 45.38 45.38 45.38 45.38 70 +1.38(+3.13%)
Feb 20, 2015 42.51 44.00 42.51 44.00 76 +0.70(+1.63%)
Feb 19, 2015 43.30 43.30 43.30 43.30 100 +0.78(+1.82%)
Feb 18, 2015 43.14 43.14 42.52 42.52 634 +0.53(+1.26%)
Feb 17, 2015 41.99 41.99 41.99 41.99 116 +0.05(+0.12%)
Feb 13, 2015 41.94 41.94 41.94 41.94 200 -2.87(-6.40%)
Feb 11, 2015 45.23 45.23 44.81 44.81 80 -0.03(-0.07%)
Feb 10, 2015 44.51 44.84 44.51 44.84 1,098 +1.49(+3.44%)
Feb 09, 2015 42.21 43.35 42.00 43.35 1,437 -0.26(-0.60%)
Feb 04, 2015 43.19 43.61 42.69 43.61 108 -0.30(-0.68%)
Feb 03, 2015 45.00 45.00 43.13 43.91 1,833 -2.75(-5.89%)
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.