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 25, 2010 35.58 35.58 35.58 35.58 600 -0.08(-0.22%)
Oct 22, 2010 35.66 35.66 35.66 35.66 100 +0.35(+1.00%)
Oct 20, 2010 36.18 35.31 35.31 35.31 700 -0.88(-2.44%)
Oct 19, 2010 35.82 36.28 35.74 36.19 3,707 +1.37(+3.93%)
Oct 14, 2010 34.81 34.82 34.82 34.82 4,600 -0.47(-1.33%)
Oct 12, 2010 35.29 35.29 35.29 35.29 4,600 +1.42(+4.19%)
Oct 11, 2010 33.87 33.87 33.86 33.87 500 -1.20(-3.42%)
Oct 08, 2010 35.07 35.75 35.07 35.07 2,100 -0.74(-2.07%)
Oct 06, 2010 35.78 35.81 35.81 35.81 6,300 -0.01(-0.03%)
Oct 05, 2010 36.23 36.23 35.82 35.82 3,022 -0.75(-2.05%)
Oct 01, 2010 36.57 36.57 36.57 36.57 6,100 -0.49(-1.32%)
Sep 30, 2010 37.06 37.06 37.06 37.06 3,100 +0.00(+0.00%)
Sep 29, 2010 37.34 37.34 37.06 37.06 1,320 -0.57(-1.51%)
Sep 28, 2010 37.63 37.63 37.63 37.63 100 +0.00(+0.00%)
Sep 24, 2010 37.33 37.63 37.63 37.63 300 -0.40(-1.05%)
Sep 23, 2010 38.03 38.03 38.03 38.03 1,100 +0.47(+1.25%)
Sep 22, 2010 37.51 37.65 37.45 37.56 1,427 -0.06(-0.16%)
Sep 21, 2010 37.58 37.62 36.94 37.62 6,887 +0.45(+1.21%)
Sep 20, 2010 37.17 37.17 37.17 37.17 100 -0.65(-1.72%)
Sep 17, 2010 37.82 38.00 37.82 37.82 264 +0.51(+1.37%)
Sep 15, 2010 37.47 37.47 37.31 37.31 275 -0.65(-1.71%)
Sep 14, 2010 37.96 37.96 37.96 37.96 200 -0.32(-0.83%)
Sep 08, 2010 38.25 38.28 38.28 38.28 600 +0.06(+0.16%)
Sep 07, 2010 38.92 38.92 38.18 38.22 828 -0.95(-2.44%)
Sep 01, 2010 39.16 39.17 39.17 39.17 500 -0.69(-1.73%)
Aug 27, 2010 39.53 39.86 39.86 39.86 500 +0.11(+0.28%)
Aug 26, 2010 39.75 39.75 39.75 39.75 11,475 -0.06(-0.15%)
Aug 23, 2010 39.85 39.81 39.81 39.81 2,900 +0.27(+0.68%)
Aug 19, 2010 39.54 39.54 39.54 39.54 100 +0.29(+0.74%)
Aug 18, 2010 39.25 39.25 39.25 39.25 900 -0.12(-0.30%)
Aug 17, 2010 39.15 39.37 39.15 39.37 1,131 +0.21(+0.54%)
Aug 16, 2010 39.16 39.16 39.16 39.16 550 +0.45(+1.16%)
Aug 11, 2010 38.76 38.71 38.71 38.71 600 +1.28(+3.42%)
Aug 09, 2010 37.43 37.43 37.43 37.43 500 +0.29(+0.78%)
Aug 06, 2010 37.14 37.14 37.00 37.14 200 +0.38(+1.02%)
Aug 05, 2010 36.88 36.88 36.70 36.77 1,650 -0.09(-0.23%)
Aug 04, 2010 37.38 37.38 36.84 36.85 1,847 -0.75(-1.99%)
Aug 03, 2010 37.58 37.60 37.43 37.60 12,005 +0.02(+0.05%)
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.