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 (%)
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%)
Dec 01, 2009 37.90 38.02 38.02 38.02 30,800 -1.14(-2.91%)
Nov 27, 2009 39.16 39.16 39.16 39.16 100 -0.03(-0.08%)
Nov 25, 2009 39.50 39.51 39.19 39.19 700 +0.57(+1.49%)
Nov 23, 2009 38.62 38.62 38.62 38.62 200 -0.21(-0.54%)
Nov 20, 2009 38.83 38.83 38.83 38.83 102 +0.50(+1.29%)
Nov 19, 2009 38.33 38.33 38.33 38.33 150 +0.22(+0.58%)
Nov 18, 2009 37.00 38.11 37.00 38.11 1,756 -0.45(-1.17%)
Nov 16, 2009 38.56 38.56 38.56 38.56 800 -0.70(-1.78%)
Nov 13, 2009 39.00 39.26 39.00 39.26 600 +0.26(+0.66%)
Nov 12, 2009 38.44 39.34 38.44 39.00 950 +0.70(+1.83%)
Nov 11, 2009 38.00 38.30 38.00 38.30 600 -0.38(-0.98%)
Nov 10, 2009 37.78 38.68 37.78 38.68 300 +0.30(+0.78%)
Nov 09, 2009 39.19 39.20 38.38 38.38 2,725 -1.42(-3.57%)
Nov 06, 2009 39.98 40.05 39.80 39.80 14,100 +0.85(+2.18%)
Nov 05, 2009 38.50 38.95 38.50 38.95 350 +0.92(+2.41%)
Nov 04, 2009 37.80 38.60 36.50 38.03 1,800 -1.00(-2.56%)
Nov 03, 2009 39.88 39.88 38.91 39.03 2,494 -0.49(-1.24%)
Nov 02, 2009 39.57 40.21 39.52 39.52 2,865 -0.68(-1.69%)
Oct 30, 2009 40.31 40.31 39.59 40.20 977 +1.10(+2.81%)
Oct 29, 2009 40.52 40.52 39.03 39.10 3,975 -0.69(-1.73%)
Oct 28, 2009 38.94 40.29 38.94 39.79 5,434 +0.93(+2.40%)
Oct 27, 2009 39.63 39.63 38.86 38.86 1,614 +0.06(+0.15%)
Oct 26, 2009 37.66 38.92 37.66 38.80 7,530 +0.91(+2.40%)
Oct 23, 2009 37.89 37.89 37.89 37.89 270 +0.08(+0.21%)
Oct 22, 2009 37.36 38.15 37.36 37.81 1,011 +0.11(+0.29%)
Oct 21, 2009 39.08 39.08 37.60 37.70 2,400 -1.32(-3.38%)
Oct 20, 2009 39.02 39.02 39.02 39.02 1,452 +0.34(+0.88%)
Oct 19, 2009 39.12 39.12 38.68 38.68 4,491 -1.47(-3.66%)
Oct 14, 2009 40.50 40.15 40.15 40.15 300 -0.94(-2.29%)
Oct 13, 2009 40.80 41.09 40.80 41.09 370 +0.57(+1.40%)
Oct 12, 2009 40.97 41.15 40.52 40.52 3,472 -1.69(-4.00%)
Oct 09, 2009 41.89 42.21 41.89 42.21 840 +0.21(+0.50%)
Oct 08, 2009 42.81 42.81 41.81 42.00 3,637 -1.16(-2.69%)
Oct 07, 2009 42.72 43.16 42.72 43.16 400 +0.18(+0.42%)
Oct 06, 2009 43.86 43.86 41.91 42.98 969 -1.06(-2.40%)
Oct 02, 2009 44.04 44.04 44.04 44.04 0 +0.75(+1.73%)
Oct 01, 2009 43.27 43.29 43.27 43.29 261 +0.17(+0.39%)
Sep 30, 2009 44.40 44.40 43.10 43.12 4,552 -1.59(-3.56%)
Sep 29, 2009 44.71 44.71 44.71 44.71 254 +0.09(+0.20%)
Sep 28, 2009 44.44 44.74 44.44 44.62 1,480 -0.50(-1.10%)
Sep 25, 2009 45.05 45.12 45.05 45.12 435 +0.30(+0.67%)
Sep 24, 2009 44.34 44.82 44.34 44.82 808 +0.87(+1.98%)
Sep 23, 2009 43.95 43.95 43.95 43.95 140 +1.02(+2.38%)
Sep 22, 2009 43.00 43.16 42.93 42.93 521 +0.34(+0.80%)
Sep 17, 2009 42.59 42.59 42.59 42.59 100 +0.19(+0.45%)
Sep 16, 2009 42.78 42.78 42.40 42.40 650 -1.68(-3.81%)
Sep 14, 2009 44.04 44.08 44.08 44.08 12,000 +0.53(+1.22%)
Sep 09, 2009 42.97 43.55 43.55 43.55 17,000 -0.06(-0.14%)
Sep 08, 2009 43.93 43.93 43.12 43.61 26,091 -0.89(-2.00%)
Sep 04, 2009 44.49 44.50 44.43 44.50 335 +0.17(+0.38%)
Sep 03, 2009 44.25 44.33 43.92 44.33 905 -0.03(-0.07%)
Sep 02, 2009 44.36 45.24 44.07 44.36 37,205 +0.29(+0.66%)
Sep 01, 2009 43.20 44.07 43.04 44.07 13,500 +0.72(+1.66%)
Aug 31, 2009 43.54 43.54 43.34 43.35 5,115 +1.24(+2.94%)
Aug 28, 2009 42.11 42.11 42.11 42.11 200 -0.96(-2.23%)
Aug 27, 2009 43.07 43.07 43.07 43.07 400 +0.19(+0.43%)
Aug 26, 2009 42.85 42.88 42.85 42.88 434 +1.08(+2.59%)
Aug 24, 2009 41.84 41.80 41.80 41.80 1,700 -0.20(-0.48%)
Aug 21, 2009 41.76 42.12 41.76 42.00 1,015 -0.55(-1.29%)
Aug 19, 2009 43.27 42.55 42.55 42.55 1,000 -0.07(-0.16%)
Aug 18, 2009 43.35 43.35 42.46 42.62 2,675 -0.73(-1.68%)
Aug 17, 2009 43.09 43.75 43.09 43.35 12,058 +0.59(+1.38%)
Aug 14, 2009 42.42 42.78 42.42 42.76 2,600 +0.56(+1.33%)
Aug 12, 2009 42.20 42.20 42.20 42.20 0 +0.03(+0.07%)
Aug 11, 2009 42.17 42.17 42.17 42.17 100 +0.48(+1.15%)
Aug 07, 2009 41.32 41.69 41.69 41.69 1,100 +1.26(+3.12%)
Aug 05, 2009 40.78 40.43 40.43 40.43 2,700 -0.08(-0.20%)
Aug 04, 2009 41.04 41.04 40.51 40.51 11,952 -0.19(-0.47%)
Aug 03, 2009 40.70 40.74 40.54 40.70 6,128 -1.26(-3.00%)
Jul 31, 2009 41.97 41.97 41.96 41.96 1,625 -1.04(-2.42%)
Jul 30, 2009 43.85 44.00 42.90 43.00 8,200 -1.72(-3.85%)
Jul 29, 2009 43.76 44.72 43.76 44.72 1,300 +1.57(+3.64%)
Jul 28, 2009 43.17 43.27 43.15 43.15 900 +0.46(+1.08%)
Jul 27, 2009 42.81 42.81 42.62 42.69 1,805 -0.22(-0.51%)
Jul 24, 2009 42.82 42.91 42.82 42.91 400 -0.11(-0.24%)
Jul 23, 2009 43.41 43.41 42.97 43.01 16,670 -1.04(-2.36%)
Jul 22, 2009 44.60 44.60 44.05 44.05 2,916 -0.08(-0.18%)
Jul 21, 2009 43.35 44.13 43.34 44.13 11,070 +0.38(+0.87%)
Jul 20, 2009 43.85 44.12 43.66 43.75 19,526 -0.69(-1.55%)
Jul 17, 2009 44.46 44.51 44.39 44.44 1,810 -0.66(-1.47%)
Jul 16, 2009 45.37 45.37 44.94 45.10 650 +0.05(+0.12%)
Jul 15, 2009 45.39 45.39 44.91 45.05 12,800 -0.99(-2.15%)
Jul 14, 2009 45.66 46.05 45.66 46.04 7,681 +0.01(+0.02%)
Jul 13, 2009 46.57 46.57 46.03 46.03 998 -0.20(-0.43%)
Jul 10, 2009 46.46 46.46 46.17 46.23 6,986 +0.21(+0.46%)
Jul 09, 2009 45.94 46.38 45.92 46.02 5,074 -0.13(-0.28%)
Jul 08, 2009 45.62 46.31 45.61 46.15 24,651 +0.77(+1.70%)
Jul 07, 2009 44.50 45.38 44.50 45.38 15,655 +0.68(+1.52%)
Jul 06, 2009 44.76 44.76 44.56 44.70 850 +1.46(+3.38%)
Jul 02, 2009 43.30 43.30 43.24 43.24 600 +0.74(+1.74%)
Jul 01, 2009 41.40 42.52 41.40 42.50 3,335 +0.10(+0.24%)
Jun 30, 2009 41.65 42.40 41.65 42.40 7,218 +0.70(+1.68%)
Jun 26, 2009 41.31 41.70 41.70 41.70 900 +0.54(+1.31%)
Jun 25, 2009 41.00 41.36 41.00 41.16 1,193 -0.62(-1.48%)
Jun 24, 2009 41.45 41.79 41.35 41.78 2,360 +0.29(+0.70%)
Jun 23, 2009 42.04 42.40 41.49 41.49 1,625 -0.85(-2.01%)
Jun 22, 2009 42.11 42.34 42.11 42.34 17,585 +2.02(+5.01%)
Jun 18, 2009 40.04 40.32 40.32 40.32 4,296 +0.18(+0.45%)
Jun 17, 2009 40.82 41.00 40.14 40.14 3,504 -0.56(-1.38%)
Jun 16, 2009 40.04 40.81 39.90 40.70 2,260 -0.02(-0.05%)
Jun 15, 2009 40.19 40.80 40.05 40.72 900 +1.18(+2.98%)
Jun 12, 2009 39.39 39.62 38.64 39.54 2,000 +0.64(+1.65%)
Jun 11, 2009 39.09 39.09 38.77 38.90 2,153 -0.74(-1.86%)
Jun 09, 2009 39.64 39.64 39.64 39.64 0 -0.38(-0.94%)
Jun 05, 2009 40.02 40.02 40.02 40.02 0 -0.48(-1.17%)
Jun 04, 2009 40.49 40.49 40.49 40.49 250 -0.51(-1.24%)
Jun 03, 2009 39.87 41.20 39.85 41.00 2,952 +1.21(+3.04%)
Jun 02, 2009 39.85 39.85 39.69 39.79 1,550 +0.09(+0.23%)
Jun 01, 2009 40.30 40.40 39.70 39.70 2,920 -1.49(-3.62%)
May 29, 2009 41.43 41.43 41.19 41.19 1,350 -0.94(-2.23%)
May 28, 2009 42.75 42.75 41.96 42.13 1,650 -1.24(-2.86%)
May 27, 2009 42.94 43.37 42.94 43.37 200 +0.12(+0.29%)
May 26, 2009 44.49 44.49 43.21 43.24 700 -0.66(-1.49%)
May 22, 2009 44.07 44.07 43.90 43.90 700 -0.06(-0.14%)
May 21, 2009 43.62 43.96 43.62 43.96 200 +0.25(+0.57%)
May 20, 2009 44.77 44.77 43.71 43.71 600 -0.81(-1.82%)
May 19, 2009 44.80 44.80 44.52 44.52 200 -0.15(-0.34%)
May 18, 2009 45.37 45.59 44.67 44.67 2,000 -1.35(-2.93%)
May 15, 2009 45.25 46.02 45.25 46.02 750 +1.24(+2.77%)
May 14, 2009 45.03 45.05 44.78 44.78 5,100 +0.10(+0.22%)
May 13, 2009 44.68 44.68 44.68 44.68 100 +0.14(+0.32%)
May 12, 2009 44.82 44.82 44.50 44.54 921 -0.19(-0.43%)
May 11, 2009 45.03 45.05 44.07 44.73 4,530 +0.26(+0.58%)
May 08, 2009 44.84 44.85 44.47 44.47 2,100 -1.19(-2.61%)
May 07, 2009 44.68 45.92 44.68 45.66 3,096 -0.30(-0.65%)
May 06, 2009 46.34 46.34 45.81 45.96 6,754 -1.00(-2.13%)
May 05, 2009 46.81 47.06 46.81 46.96 511 +0.11(+0.23%)
May 04, 2009 46.91 46.92 46.85 46.85 4,090 -1.25(-2.59%)
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.