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 (%)
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%)
Dec 01, 2009 37.90 38.02 38.02 38.02 30,800 -1.14(-2.91%)
Nov 27, 2009 39.16 39.16 39.16 39.16 100 -0.03(-0.08%)
Nov 25, 2009 39.50 39.51 39.19 39.19 700 +0.57(+1.49%)
Nov 23, 2009 38.62 38.62 38.62 38.62 200 -0.21(-0.54%)
Nov 20, 2009 38.83 38.83 38.83 38.83 102 +0.50(+1.29%)
Nov 19, 2009 38.33 38.33 38.33 38.33 150 +0.22(+0.58%)
Nov 18, 2009 37.00 38.11 37.00 38.11 1,756 -0.45(-1.17%)
Nov 16, 2009 38.56 38.56 38.56 38.56 800 -0.70(-1.78%)
Nov 13, 2009 39.00 39.26 39.00 39.26 600 +0.26(+0.66%)
Nov 12, 2009 38.44 39.34 38.44 39.00 950 +0.70(+1.83%)
Nov 11, 2009 38.00 38.30 38.00 38.30 600 -0.38(-0.98%)
Nov 10, 2009 37.78 38.68 37.78 38.68 300 +0.30(+0.78%)
Nov 09, 2009 39.19 39.20 38.38 38.38 2,725 -1.42(-3.57%)
Nov 06, 2009 39.98 40.05 39.80 39.80 14,100 +0.85(+2.18%)
Nov 05, 2009 38.50 38.95 38.50 38.95 350 +0.92(+2.41%)
Nov 04, 2009 37.80 38.60 36.50 38.03 1,800 -1.00(-2.56%)
Nov 03, 2009 39.88 39.88 38.91 39.03 2,494 -0.49(-1.24%)
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.