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 (%)
Nov 30, 2010 35.18 35.26 35.14 35.23 1,600 -0.39(-1.09%)
Nov 24, 2010 35.62 35.62 35.62 35.62 0 -0.81(-2.24%)
Nov 23, 2010 36.63 36.63 36.16 36.43 1,950 +0.12(+0.33%)
Nov 19, 2010 36.31 36.31 36.31 36.31 0 +0.11(+0.30%)
Nov 17, 2010 36.20 36.20 36.20 36.20 0 +0.28(+0.78%)
Nov 16, 2010 35.69 36.10 35.61 35.92 1,624 +0.93(+2.66%)
Nov 15, 2010 31.44 34.99 31.44 34.99 1,180 +1.44(+4.29%)
Nov 11, 2010 33.55 33.55 33.55 33.55 0 -0.42(-1.24%)
Nov 09, 2010 33.42 33.97 33.97 33.97 500 +0.12(+0.35%)
Nov 08, 2010 33.85 33.85 33.85 33.85 562 +0.01(+0.01%)
Nov 04, 2010 33.04 33.84 33.84 33.84 1,400 -1.73(-4.88%)
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%)
Aug 02, 2010 37.53 37.69 37.45 37.58 26,343 -1.06(-2.74%)
Jul 30, 2010 38.64 38.64 38.64 38.64 800 -0.85(-2.15%)
Jul 29, 2010 39.49 39.49 39.49 39.49 949 -0.93(-2.30%)
Jul 28, 2010 40.42 40.42 40.42 40.42 300 -0.02(-0.05%)
Jul 27, 2010 39.68 40.65 39.68 40.44 3,405 +0.39(+0.97%)
Jul 26, 2010 39.81 40.17 39.81 40.05 11,149 +0.16(+0.40%)
Jul 23, 2010 39.89 39.89 39.89 39.89 100 +0.10(+0.26%)
Jul 22, 2010 40.22 41.51 39.72 39.79 2,761 -1.01(-2.49%)
Jul 21, 2010 40.85 40.85 38.77 40.80 650 -0.69(-1.66%)
Jul 19, 2010 40.67 41.49 41.49 41.49 3,100 +0.66(+1.62%)
Jul 16, 2010 40.83 40.95 40.83 40.83 16,500 +0.42(+1.04%)
Jul 15, 2010 40.16 40.63 40.16 40.41 800 -0.04(-0.10%)
Jul 14, 2010 40.45 40.45 40.45 40.45 100 -0.14(-0.34%)
Jul 13, 2010 40.74 40.74 40.59 40.59 1,000 -0.45(-1.10%)
Jul 09, 2010 40.93 41.04 41.04 41.04 7,400 -0.02(-0.05%)
Jul 08, 2010 41.11 41.11 41.06 41.06 212 -1.61(-3.77%)
Jul 06, 2010 42.10 42.67 42.67 42.67 5,200 +0.07(+0.16%)
Jul 02, 2010 42.60 42.60 42.52 42.60 500 -0.06(-0.14%)
Jul 01, 2010 42.29 42.89 42.29 42.66 17,728 +0.87(+2.08%)
Jun 30, 2010 41.82 42.01 41.69 41.79 4,997 -0.44(-1.04%)
Jun 29, 2010 42.17 42.26 42.17 42.23 300 +1.51(+3.71%)
Jun 25, 2010 40.72 41.18 40.67 40.72 6,210 -0.95(-2.28%)
Jun 24, 2010 41.67 41.67 41.67 41.67 100 +0.09(+0.22%)
Jun 23, 2010 41.50 41.65 41.49 41.58 865 +0.47(+1.14%)
Jun 22, 2010 40.76 41.11 40.76 41.11 8,360 +0.49(+1.21%)
Jun 21, 2010 39.94 40.62 39.94 40.62 600 +0.01(+0.02%)
Jun 18, 2010 40.61 40.61 40.61 40.61 1,120 +0.00(+0.00%)
Jun 16, 2010 40.51 40.61 40.61 40.61 300 -0.49(-1.19%)
Jun 15, 2010 41.50 41.50 41.10 41.10 7,783 -0.55(-1.32%)
Jun 14, 2010 41.70 41.70 41.47 41.65 602 -0.30(-0.72%)
Jun 11, 2010 42.19 42.19 41.95 41.95 555 +0.06(+0.14%)
Jun 10, 2010 41.94 41.98 41.79 41.89 1,525 -0.50(-1.18%)
Jun 09, 2010 42.20 42.39 42.20 42.39 400 -0.53(-1.23%)
Jun 08, 2010 42.96 42.96 42.92 42.92 1,580 -0.23(-0.53%)
Jun 07, 2010 43.28 43.35 43.13 43.15 10,100 -0.03(-0.07%)
Jun 04, 2010 43.18 43.57 42.93 43.18 1,975 +1.32(+3.16%)
Jun 03, 2010 42.07 42.34 41.86 41.86 1,564 -0.46(-1.08%)
Jun 02, 2010 42.40 42.40 42.31 42.31 200 +0.04(+0.10%)
Jun 01, 2010 41.98 43.45 41.51 42.27 25,667 +0.71(+1.71%)
May 28, 2010 41.56 41.56 41.04 41.56 3,716 +0.17(+0.41%)
May 27, 2010 41.72 41.72 41.39 41.39 1,625 -0.87(-2.06%)
May 26, 2010 42.35 42.35 42.23 42.26 4,820 -0.58(-1.36%)
May 25, 2010 43.12 43.14 42.84 42.84 2,960 +0.61(+1.45%)
May 24, 2010 42.35 42.35 42.18 42.23 19,467 -0.23(-0.55%)
May 21, 2010 43.06 46.00 41.78 42.46 9,322 -0.14(-0.33%)
May 20, 2010 42.67 42.97 42.50 42.60 8,926 +0.50(+1.20%)
May 19, 2010 41.99 42.52 41.88 42.10 4,947 +0.48(+1.16%)
May 17, 2010 41.22 41.62 41.62 41.62 2,800 +1.18(+2.92%)
May 14, 2010 40.44 40.44 40.44 40.44 128 +0.81(+2.05%)
May 11, 2010 39.63 39.63 39.63 39.63 0 -0.07(-0.18%)
May 10, 2010 39.59 39.77 39.59 39.70 3,205 -0.53(-1.31%)
May 07, 2010 42.00 42.00 39.98 40.23 1,125 -1.33(-3.20%)
May 06, 2010 39.26 41.90 39.26 41.56 500 +2.47(+6.31%)
May 05, 2010 39.08 39.09 39.08 39.09 1,000 +0.76(+1.99%)
May 04, 2010 37.77 38.34 37.77 38.33 1,000 +0.81(+2.16%)
May 03, 2010 37.38 37.52 37.31 37.52 7,811 +0.06(+0.16%)
Apr 30, 2010 37.69 37.87 37.42 37.46 6,900 -0.34(-0.90%)
Apr 29, 2010 37.80 37.80 37.80 37.80 300 -0.74(-1.92%)
Apr 28, 2010 38.73 38.91 38.54 38.54 4,346 -0.39(-1.00%)
Apr 27, 2010 38.39 38.95 38.17 38.93 5,060 +0.73(+1.91%)
Apr 26, 2010 37.70 38.20 37.70 38.20 1,500 +0.31(+0.82%)
Apr 23, 2010 38.26 38.26 37.85 37.89 2,172 -0.13(-0.34%)
Apr 22, 2010 38.02 38.06 38.02 38.02 700 -0.01(-0.03%)
Apr 21, 2010 38.03 38.03 38.03 38.03 100 +0.10(+0.26%)
Apr 20, 2010 37.94 37.94 37.93 37.93 250 -0.56(-1.45%)
Apr 19, 2010 40.01 40.02 38.30 38.49 1,197 +0.74(+1.96%)
Apr 16, 2010 37.41 37.90 37.41 37.75 850 +0.72(+1.94%)
Apr 15, 2010 37.23 37.23 37.03 37.03 1,100 -0.22(-0.59%)
Apr 14, 2010 37.63 37.63 37.25 37.25 900 -0.46(-1.21%)
Apr 13, 2010 37.93 38.21 37.71 37.71 1,800 +0.24(+0.63%)
Apr 12, 2010 37.47 37.47 37.47 37.47 120 -0.25(-0.66%)
Apr 09, 2010 37.64 37.75 37.64 37.72 776 +0.29(+0.77%)
Apr 07, 2010 37.43 37.43 37.43 37.43 0 -0.03(-0.08%)
Apr 06, 2010 37.46 37.46 37.42 37.46 500 -0.30(-0.79%)
Apr 05, 2010 37.89 37.93 37.73 37.76 2,680 -0.31(-0.81%)
Apr 01, 2010 38.20 38.07 38.07 38.07 3,700 -0.74(-1.91%)
Mar 31, 2010 38.57 38.81 38.49 38.81 3,380 -0.19(-0.49%)
Mar 30, 2010 38.92 39.00 38.92 39.00 200 +0.08(+0.21%)
Mar 29, 2010 39.00 39.00 38.92 38.92 600 -0.84(-2.11%)
Mar 26, 2010 39.76 39.76 39.76 39.76 300 +0.05(+0.13%)
Mar 25, 2010 39.40 39.71 39.40 39.71 2,015 +0.13(+0.33%)
Mar 24, 2010 39.57 39.58 39.57 39.58 915 +0.56(+1.44%)
Mar 23, 2010 39.02 39.02 39.02 39.02 298 +0.06(+0.15%)
Mar 22, 2010 40.00 40.00 38.96 38.96 2,100 -0.32(-0.81%)
Mar 19, 2010 38.59 39.28 38.59 39.28 2,113 +1.03(+2.69%)
Mar 17, 2010 38.25 38.25 38.25 38.25 0 -0.63(-1.62%)
Mar 16, 2010 38.71 38.88 38.71 38.88 800 -0.59(-1.50%)
Mar 15, 2010 39.47 39.47 39.47 39.47 400 +0.34(+0.87%)
Mar 12, 2010 38.63 39.16 38.63 39.13 1,060 +0.29(+0.75%)
Mar 11, 2010 38.80 38.84 38.80 38.84 400 -0.10(-0.26%)
Mar 10, 2010 38.80 39.02 38.80 38.94 1,000 +0.05(+0.13%)
Mar 09, 2010 39.00 39.00 38.73 38.89 39,645 +0.08(+0.21%)
Mar 08, 2010 36.98 38.87 36.92 38.81 15,706 +0.14(+0.36%)
Mar 05, 2010 38.66 38.74 38.64 38.67 6,382 -0.31(-0.80%)
Mar 04, 2010 39.08 39.08 38.98 38.98 700 +0.20(+0.52%)
Mar 03, 2010 39.10 39.10 37.98 38.78 1,885 -0.50(-1.27%)
Mar 02, 2010 37.80 39.81 37.80 39.28 1,550 -0.29(-0.73%)
Mar 01, 2010 37.78 39.92 37.50 39.57 60,663 +0.21(+0.53%)
Feb 26, 2010 38.05 39.83 38.05 39.36 9,371 -0.44(-1.11%)
Feb 23, 2010 39.64 39.80 39.80 39.80 4,000 +0.91(+2.34%)
Feb 22, 2010 37.13 39.27 37.13 38.89 12,713 -1.18(-2.94%)
Feb 19, 2010 39.01 40.07 39.01 40.07 3,020 +0.64(+1.62%)
Feb 18, 2010 38.23 40.03 38.23 39.43 4,100 -0.74(-1.84%)
Feb 17, 2010 38.06 40.45 38.06 40.17 12,097 -0.30(-0.74%)
Feb 16, 2010 44.97 44.97 40.00 40.47 1,540 -1.96(-4.61%)
Feb 12, 2010 41.78 42.43 42.43 42.43 1,600 +0.66(+1.58%)
Feb 11, 2010 40.45 42.65 40.22 41.77 9,976 +0.33(+0.80%)
Feb 10, 2010 42.73 42.73 41.21 41.44 1,800 -0.31(-0.74%)
Feb 09, 2010 43.33 43.33 40.85 41.75 11,355 -0.80(-1.88%)
Feb 08, 2010 43.60 45.18 42.04 42.55 22,836 -0.43(-1.00%)
Feb 05, 2010 42.40 44.49 42.39 42.98 39,631 +0.64(+1.51%)
Feb 04, 2010 41.14 42.45 40.77 42.34 54,227 +1.35(+3.29%)
Feb 03, 2010 37.82 40.99 38.90 40.99 1,318 +0.79(+1.97%)
Feb 02, 2010 42.59 43.59 40.20 40.20 794 -1.22(-2.95%)
Feb 01, 2010 42.56 42.56 41.23 41.42 24,457 -0.83(-1.96%)
Jan 29, 2010 41.70 42.36 41.67 42.25 2,634 +0.86(+2.07%)
Jan 28, 2010 42.16 42.20 41.38 41.39 9,640 -0.92(-2.18%)
Jan 27, 2010 41.88 42.39 41.88 42.31 1,382 +2.45(+6.16%)
Jan 25, 2010 39.86 39.86 39.86 39.86 100 +0.03(+0.08%)
Jan 22, 2010 39.83 39.83 39.83 39.83 100 +0.37(+0.93%)
Jan 21, 2010 39.46 39.46 39.46 39.46 100 -0.30(-0.74%)
Jan 19, 2010 40.00 39.76 39.76 39.76 2,500 +0.44(+1.12%)
Jan 15, 2010 39.39 39.32 39.32 39.32 1,600 +0.68(+1.76%)
Jan 13, 2010 38.05 38.64 38.64 38.64 5,500 +1.50(+4.04%)
Jan 11, 2010 36.80 37.14 37.14 37.14 29,000 -0.01(-0.03%)
Jan 08, 2010 37.15 37.15 37.15 37.15 214 -0.02(-0.05%)
Jan 07, 2010 36.28 37.36 36.28 37.17 880 -0.34(-0.91%)
Jan 06, 2010 37.50 37.51 37.50 37.51 495 -0.35(-0.91%)
Dec 31, 2009 37.86 37.86 37.86 37.86 0 -0.14(-0.38%)
Dec 29, 2009 38.00 38.00 38.00 38.00 0 -0.38(-0.99%)
Dec 28, 2009 39.50 39.50 38.33 38.38 3,800 -1.41(-3.54%)
Dec 23, 2009 39.79 39.79 39.79 39.79 0 +0.93(+2.39%)
Dec 21, 2009 38.86 38.86 38.86 38.86 0 -1.14(-2.85%)
Dec 18, 2009 40.00 40.00 40.00 40.00 150 +0.24(+0.60%)
Dec 15, 2009 39.76 39.76 39.76 39.76 0 -1.54(-3.73%)
Dec 14, 2009 41.30 41.30 41.30 41.30 1,682 +0.60(+1.47%)
Dec 11, 2009 40.57 40.70 40.57 40.70 870 -0.87(-2.09%)
Dec 09, 2009 41.57 41.57 41.57 41.57 0 +0.54(+1.32%)
Dec 08, 2009 40.74 41.03 40.74 41.03 500 +1.46(+3.69%)
Dec 07, 2009 39.59 39.59 39.57 39.57 200 +0.95(+2.46%)
Dec 03, 2009 38.62 38.62 38.62 38.62 0 +0.60(+1.58%)
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.