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 (%)
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.