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, 2015 41.80 42.80 41.80 42.80 3,000 +1.18(+2.84%)
Apr 28, 2015 41.62 41.62 41.62 41.62 25 +0.37(+0.90%)
Apr 23, 2015 41.25 41.25 41.25 41.25 200 -0.58(-1.39%)
Apr 22, 2015 41.84 42.01 41.83 41.83 598 -0.17(-0.40%)
Apr 20, 2015 42.00 42.00 42.00 42.00 20 -1.59(-3.65%)
Apr 14, 2015 43.59 43.59 43.59 43.59 300 -0.21(-0.48%)
Apr 13, 2015 43.85 43.85 43.80 43.80 276 -0.48(-1.09%)
Apr 08, 2015 44.28 44.28 44.28 44.28 10 -1.72(-3.73%)
Apr 01, 2015 45.14 46.00 46.00 46.00 400 +1.00(+2.22%)
Mar 31, 2015 45.60 45.60 44.90 45.00 10,436 -1.00(-2.17%)
Mar 13, 2015 46.00 46.00 46.00 46.00 18 +1.30(+2.91%)
Mar 12, 2015 44.35 44.70 44.35 44.70 200 +0.28(+0.63%)
Mar 10, 2015 42.94 44.60 42.94 44.42 35 +1.14(+2.63%)
Mar 05, 2015 44.79 43.28 43.28 43.28 800 -1.51(-3.37%)
Mar 04, 2015 45.38 45.38 44.79 44.79 1,103 -0.59(-1.30%)
Mar 02, 2015 45.38 45.38 45.38 45.38 70 +1.38(+3.13%)
Feb 20, 2015 42.51 44.00 42.51 44.00 76 +0.70(+1.63%)
Feb 19, 2015 43.30 43.30 43.30 43.30 100 +0.78(+1.82%)
Feb 18, 2015 43.14 43.14 42.52 42.52 634 +0.53(+1.26%)
Feb 17, 2015 41.99 41.99 41.99 41.99 116 +0.05(+0.12%)
Feb 13, 2015 41.94 41.94 41.94 41.94 200 -2.87(-6.40%)
Feb 11, 2015 45.23 45.23 44.81 44.81 80 -0.03(-0.07%)
Feb 10, 2015 44.51 44.84 44.51 44.84 1,098 +1.49(+3.44%)
Feb 09, 2015 42.21 43.35 42.00 43.35 1,437 -0.26(-0.60%)
Feb 04, 2015 43.19 43.61 42.69 43.61 108 -0.30(-0.68%)
Feb 03, 2015 45.00 45.00 43.13 43.91 1,833 -2.75(-5.89%)
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.