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 (%)
Oct 31, 2011 30.10 31.07 30.10 30.25 2,395 +0.25(+0.83%)
Oct 28, 2011 29.51 30.50 29.51 30.00 1,323 -0.02(-0.07%)
Oct 27, 2011 30.44 30.44 29.71 30.02 33,752 -0.78(-2.53%)
Oct 26, 2011 30.33 30.95 30.33 30.80 85,336 +0.10(+0.33%)
Oct 25, 2011 30.70 30.70 30.70 30.70 100 -0.25(-0.81%)
Oct 24, 2011 32.21 32.21 30.85 30.95 39,664 -1.26(-3.91%)
Oct 21, 2011 32.50 32.50 32.20 32.21 46,361 +0.06(+0.19%)
Oct 20, 2011 32.81 32.81 32.15 32.15 4,225 +0.61(+1.93%)
Oct 19, 2011 31.85 31.85 31.29 31.54 460 +0.16(+0.51%)
Oct 18, 2011 31.76 31.76 31.38 31.38 1,153 -0.20(-0.63%)
Oct 17, 2011 31.12 31.82 31.12 31.58 4,662 +0.39(+1.25%)
Oct 14, 2011 31.50 31.54 30.92 31.19 5,491 -1.16(-3.59%)
Oct 13, 2011 32.36 32.41 30.96 32.35 9,500 +0.52(+1.63%)
Oct 12, 2011 31.41 32.24 31.41 31.83 41,982 -1.14(-3.46%)
Oct 11, 2011 32.25 32.97 31.22 32.97 10,979 -0.03(-0.08%)
Oct 10, 2011 34.00 33.00 32.33 33.00 2,200 -1.00(-2.95%)
Oct 07, 2011 33.05 34.82 33.05 34.00 11,219 +0.30(+0.89%)
Oct 06, 2011 38.05 38.05 33.40 33.70 5,230 -1.05(-3.02%)
Oct 05, 2011 35.09 35.28 33.87 34.75 18,602 -0.65(-1.83%)
Oct 04, 2011 36.19 36.19 34.64 35.40 21,301 -0.39(-1.09%)
Oct 03, 2011 35.63 36.37 35.06 35.79 21,554 +0.38(+1.07%)
Sep 30, 2011 34.05 36.32 34.05 35.41 101,780 +1.63(+4.83%)
Sep 29, 2011 33.98 34.13 33.56 33.78 113,091 -0.16(-0.47%)
Sep 28, 2011 32.76 33.94 32.71 33.94 82,058 +1.16(+3.54%)
Sep 27, 2011 32.70 33.15 32.67 32.78 1,280 -0.97(-2.87%)
Sep 26, 2011 34.17 34.49 33.75 33.75 17,200 +0.13(+0.39%)
Sep 23, 2011 33.28 34.15 33.06 33.62 112,118 +0.44(+1.33%)
Sep 22, 2011 33.23 33.23 33.01 33.18 10,530 +1.77(+5.64%)
Sep 21, 2011 31.39 31.41 31.39 31.41 320 -0.67(-2.09%)
Sep 19, 2011 31.90 32.08 32.08 32.08 13,300 +1.08(+3.48%)
Sep 16, 2011 31.11 31.11 30.03 31.00 14,582 -0.03(-0.10%)
Sep 15, 2011 30.61 31.03 30.61 31.03 548 -0.06(-0.19%)
Sep 14, 2011 31.18 31.18 31.09 31.09 500 -0.04(-0.13%)
Sep 13, 2011 31.16 31.16 30.73 31.13 1,127 +0.05(+0.16%)
Sep 12, 2011 31.63 31.63 31.08 31.08 670 -0.18(-0.58%)
Sep 09, 2011 31.26 31.26 31.26 31.26 300 +0.61(+1.99%)
Sep 08, 2011 30.65 30.65 30.65 30.65 100 +0.16(+0.52%)
Sep 07, 2011 30.11 30.49 30.07 30.49 400 +0.26(+0.86%)
Sep 01, 2011 29.94 30.23 30.23 30.23 14,400 +0.23(+0.77%)
Aug 31, 2011 30.00 30.00 30.00 30.00 656 +0.01(+0.03%)
Aug 30, 2011 30.37 30.37 29.99 29.99 900 -0.30(-0.98%)
Aug 29, 2011 30.67 30.67 30.19 30.29 6,325 -0.89(-2.84%)
Aug 24, 2011 31.09 31.17 31.17 31.17 10,800 +0.55(+1.80%)
Aug 23, 2011 30.71 31.04 30.61 30.62 14,601 -0.51(-1.64%)
Aug 22, 2011 31.25 31.75 30.74 31.13 8,758 -0.36(-1.14%)
Aug 19, 2011 32.18 32.18 31.33 31.49 5,320 +0.16(+0.51%)
Aug 18, 2011 31.33 31.33 31.33 31.33 100 +0.24(+0.77%)
Aug 17, 2011 30.60 31.09 26.91 31.09 7,548 +0.02(+0.06%)
Aug 16, 2011 31.34 31.34 31.07 31.07 400 -0.12(-0.38%)
Aug 15, 2011 31.16 31.25 29.87 31.19 8,414 -0.27(-0.86%)
Aug 12, 2011 31.52 31.52 31.26 31.46 40,600 -0.51(-1.60%)
Aug 11, 2011 32.00 32.00 31.97 31.97 400 -0.32(-0.99%)
Aug 10, 2011 32.85 32.85 31.03 32.29 16,614 -0.41(-1.25%)
Aug 09, 2011 32.01 33.63 32.33 32.70 4,754 -0.93(-2.77%)
Aug 08, 2011 32.01 34.05 32.01 33.63 31,045 +2.17(+6.90%)
Aug 05, 2011 31.40 32.02 31.40 31.46 25,798 +0.10(+0.32%)
Aug 04, 2011 31.17 31.74 31.17 31.36 4,889 +0.65(+2.12%)
Aug 03, 2011 30.71 30.71 30.71 30.71 100 +0.17(+0.56%)
Aug 02, 2011 30.59 30.59 30.37 30.54 810 +0.10(+0.32%)
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.