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 27, 2012 30.90 30.91 30.91 30.91 1,200 -0.24(-0.77%)
Apr 25, 2012 30.94 31.15 31.15 31.15 21,900 +0.47(+1.53%)
Apr 24, 2012 30.60 31.05 30.60 30.68 6,200 +0.71(+2.37%)
Apr 19, 2012 29.99 29.97 29.97 29.97 300 +0.25(+0.84%)
Apr 16, 2012 29.72 29.72 29.72 29.72 600 -0.37(-1.23%)
Apr 13, 2012 30.09 30.09 30.09 30.09 200 -0.07(-0.23%)
Apr 12, 2012 30.16 30.16 30.16 30.16 107 -0.36(-1.18%)
Apr 11, 2012 30.52 30.52 30.52 30.52 103 -0.39(-1.26%)
Apr 10, 2012 30.11 30.91 30.03 30.91 826 -0.09(-0.29%)
Apr 04, 2012 30.98 31.00 31.00 31.00 300 -0.50(-1.59%)
Mar 30, 2012 31.50 31.50 31.50 31.50 200 +1.76(+5.92%)
Mar 29, 2012 29.74 29.74 29.74 29.74 135 -1.13(-3.66%)
Mar 22, 2012 30.87 30.87 30.87 30.87 500 +0.77(+2.56%)
Mar 21, 2012 29.62 30.74 29.62 30.10 708 +0.72(+2.45%)
Mar 15, 2012 29.38 29.38 29.38 29.38 200 -0.82(-2.71%)
Mar 14, 2012 30.20 30.20 30.20 30.20 170 +0.60(+2.03%)
Mar 13, 2012 29.37 29.60 29.37 29.60 357 +0.03(+0.10%)
Mar 12, 2012 29.57 29.57 29.57 29.57 100 -1.51(-4.86%)
Mar 07, 2012 31.08 31.08 31.08 31.08 1,500 +0.58(+1.90%)
Mar 06, 2012 30.50 30.50 30.50 30.50 765 +1.32(+4.52%)
Mar 02, 2012 29.18 29.18 29.18 29.18 300 -0.40(-1.35%)
Feb 28, 2012 29.58 29.58 29.58 29.58 0 +0.58(+2.00%)
Feb 27, 2012 29.00 29.00 29.00 29.00 200 -0.23(-0.79%)
Feb 24, 2012 29.60 29.60 29.02 29.23 1,775 -0.32(-1.08%)
Feb 23, 2012 29.14 30.08 29.14 29.55 79,490 +0.53(+1.83%)
Feb 22, 2012 31.50 31.50 29.02 29.02 5,545 -0.30(-1.02%)
Feb 21, 2012 29.52 29.60 29.32 29.32 2,113 -0.51(-1.71%)
Feb 17, 2012 29.74 30.11 29.74 29.83 2,000 -0.31(-1.03%)
Feb 16, 2012 30.14 30.14 30.14 30.14 1,000 +0.26(+0.87%)
Feb 15, 2012 29.88 29.88 29.88 29.88 1,000 -0.13(-0.43%)
Feb 14, 2012 30.09 30.20 30.01 30.01 4,929 -0.47(-1.54%)
Feb 10, 2012 30.47 30.48 30.48 30.48 4,600 +0.88(+2.97%)
Feb 08, 2012 29.02 29.60 29.60 29.60 5,300 +0.27(+0.92%)
Feb 07, 2012 29.33 29.33 29.33 29.33 170 -0.42(-1.41%)
Feb 06, 2012 29.24 29.75 29.24 29.75 464 -0.35(-1.16%)
Feb 03, 2012 31.14 31.14 30.10 30.10 3,306 +0.15(+0.50%)
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.