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 28, 2015 46.50 46.50 46.50 46.50 50 +0.01(+0.01%)
Jan 27, 2015 47.41 47.41 46.22 46.49 925 -0.34(-0.72%)
Jan 26, 2015 46.57 46.86 46.39 46.83 846 +1.83(+4.07%)
Jan 23, 2015 45.65 45.65 45.00 45.00 942 -1.40(-3.02%)
Jan 20, 2015 46.40 46.40 46.40 46.40 64 -0.77(-1.63%)
Jan 15, 2015 46.46 47.17 44.66 47.17 20 +0.04(+0.08%)
Jan 14, 2015 47.13 47.13 47.13 47.13 411 +1.07(+2.32%)
Jan 12, 2015 45.90 46.48 45.62 46.06 30 +2.21(+5.04%)
Jan 09, 2015 43.85 43.85 43.83 43.85 724 +0.30(+0.69%)
Jan 07, 2015 43.55 43.55 43.55 43.55 200 -0.01(-0.02%)
Jan 06, 2015 43.51 43.56 43.51 43.56 600 -0.52(-1.17%)
Jan 05, 2015 45.74 48.45 44.07 44.07 2,589 +0.22(+0.51%)
Jan 02, 2015 43.85 43.85 43.85 43.85 288 +0.46(+1.06%)
Dec 31, 2014 43.35 43.39 43.39 43.39 1,400 +2.61(+6.40%)
Dec 26, 2014 40.78 40.78 40.78 40.78 49 +0.03(+0.07%)
Dec 24, 2014 40.75 40.75 40.75 40.75 200 +0.79(+1.98%)
Dec 18, 2014 39.96 39.96 39.96 39.96 200 -0.18(-0.44%)
Dec 11, 2014 41.28 41.28 40.14 40.14 50 +0.51(+1.28%)
Dec 10, 2014 39.45 39.63 39.45 39.63 350 +1.31(+3.42%)
Dec 04, 2014 38.34 38.34 38.32 38.32 4 -1.08(-2.74%)
Dec 03, 2014 39.40 39.40 39.40 39.40 379 +0.06(+0.15%)
Dec 02, 2014 39.40 39.40 39.34 39.34 397 +1.58(+4.18%)
Nov 28, 2014 37.76 37.76 37.76 37.76 141 +1.55(+4.28%)
Nov 24, 2014 36.24 36.21 36.21 36.21 2,200 -0.79(-2.14%)
Nov 21, 2014 37.00 37.00 37.00 37.00 334 +0.00(+0.00%)
Nov 20, 2014 37.00 37.00 37.00 37.00 126 +0.38(+1.05%)
Nov 18, 2014 36.60 36.62 36.62 36.62 2,600 +0.15(+0.40%)
Nov 17, 2014 36.43 36.47 36.43 36.47 316 -0.15(-0.42%)
Nov 14, 2014 36.62 36.62 36.62 36.62 201 -0.53(-1.42%)
Nov 13, 2014 37.15 37.15 37.15 37.15 100 -0.04(-0.11%)
Nov 11, 2014 37.19 37.19 37.19 37.19 114 +1.19(+3.31%)
Nov 10, 2014 36.00 36.00 36.00 36.00 591 -1.19(-3.20%)
Nov 07, 2014 37.20 37.20 37.15 37.19 2,903 +1.14(+3.17%)
Nov 05, 2014 36.05 36.05 36.05 36.05 400 +0.74(+2.10%)
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.