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 (%)
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%)
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.