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 28, 2014 30.34 30.34 30.34 30.34 300 +0.04(+0.13%)
Apr 25, 2014 30.30 30.30 30.30 30.30 200 -0.11(-0.36%)
Apr 23, 2014 30.41 30.41 30.41 30.41 0 +0.18(+0.60%)
Apr 22, 2014 30.23 30.23 30.23 30.23 14 +0.00(+0.00%)
Apr 21, 2014 30.23 30.23 30.23 30.23 150 +0.04(+0.13%)
Apr 17, 2014 30.19 30.19 30.19 30.19 200 +0.11(+0.37%)
Apr 16, 2014 30.08 30.08 30.08 30.08 171 +0.00(+0.00%)
Apr 14, 2014 30.08 30.08 30.08 30.08 200 -0.15(-0.50%)
Apr 11, 2014 30.23 30.23 30.23 30.23 50 +0.00(+0.00%)
Apr 10, 2014 30.23 30.23 30.23 30.23 316 -1.05(-3.36%)
Apr 09, 2014 31.28 31.28 31.28 31.28 100 +0.39(+1.26%)
Apr 08, 2014 30.89 30.89 30.89 30.89 8 +0.00(+0.00%)
Apr 07, 2014 30.66 30.89 30.66 30.89 883 +0.19(+0.63%)
Apr 02, 2014 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Apr 01, 2014 30.70 30.70 30.70 30.70 1,000 +0.00(+0.00%)
Mar 31, 2014 30.78 30.78 30.70 30.70 300 -0.28(-0.90%)
Mar 28, 2014 30.98 30.98 30.98 30.98 109 +0.00(+0.00%)
Mar 27, 2014 30.98 30.98 30.98 30.98 163 +0.34(+1.11%)
Mar 26, 2014 32.64 32.64 30.64 30.64 1,962 -1.70(-5.26%)
Mar 25, 2014 31.10 32.34 30.68 32.34 3,481 +1.26(+4.05%)
Mar 24, 2014 31.10 31.11 30.84 31.08 9,701 +0.29(+0.94%)
Mar 21, 2014 30.79 30.79 30.79 30.79 249 +0.07(+0.23%)
Mar 20, 2014 30.72 30.72 30.72 30.72 200 -0.39(-1.25%)
Mar 19, 2014 31.11 31.11 31.11 31.11 210 -0.15(-0.49%)
Mar 18, 2014 31.26 31.26 31.26 31.26 71 +0.00(+0.00%)
Mar 17, 2014 31.27 32.10 31.06 31.26 8,422 +0.16(+0.52%)
Mar 14, 2014 31.02 31.30 31.02 31.10 5,158 -0.25(-0.80%)
Mar 13, 2014 31.80 31.80 31.10 31.35 4,270 +0.25(+0.80%)
Mar 12, 2014 31.00 31.10 30.71 31.10 9,587 +0.05(+0.16%)
Mar 11, 2014 31.20 31.32 31.05 31.05 13,283 -0.42(-1.33%)
Mar 10, 2014 30.88 31.74 30.75 31.47 66,367 +7.97(+33.91%)
Mar 07, 2014 23.50 23.50 23.50 23.50 580 +0.50(+2.17%)
Mar 06, 2014 22.51 23.00 22.51 23.00 1,100 -0.50(-2.13%)
Mar 05, 2014 22.74 23.51 22.35 23.50 7,546 +0.77(+3.39%)
Mar 04, 2014 22.73 22.73 22.73 22.73 109 +0.37(+1.65%)
Mar 03, 2014 22.36 22.36 22.36 22.36 100 +0.11(+0.49%)
Feb 28, 2014 22.25 22.25 22.25 22.25 450 +0.15(+0.68%)
Feb 27, 2014 21.27 22.74 21.26 22.10 980 -0.63(-2.77%)
Feb 25, 2014 22.73 22.73 22.73 22.73 0 +1.73(+8.24%)
Feb 24, 2014 20.59 21.00 20.06 21.00 5,356 +0.63(+3.09%)
Feb 21, 2014 20.37 20.37 20.37 20.37 40 +0.00(+0.00%)
Feb 19, 2014 20.37 20.37 20.37 20.37 0 -0.83(-3.92%)
Feb 18, 2014 21.20 21.20 21.20 21.20 2,529 +0.14(+0.66%)
Feb 14, 2014 21.05 21.06 21.06 21.06 300 -0.16(-0.75%)
Feb 13, 2014 21.05 21.22 21.05 21.22 230 +0.12(+0.56%)
Feb 12, 2014 21.10 21.10 21.10 21.10 100 -0.01(-0.05%)
Feb 11, 2014 21.10 21.11 21.10 21.11 505 +0.05(+0.22%)
Feb 10, 2014 21.06 21.06 21.06 21.06 376 -0.19(-0.87%)
Feb 07, 2014 21.25 21.25 21.25 21.25 150 +0.02(+0.10%)
Feb 06, 2014 21.12 21.33 21.05 21.23 1,670 -0.42(-1.95%)
Feb 05, 2014 21.45 21.80 21.45 21.65 1,053 -0.10(-0.46%)
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.