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, 2010 37.69 37.87 37.42 37.46 6,900 -0.34(-0.90%)
Apr 29, 2010 37.80 37.80 37.80 37.80 300 -0.74(-1.92%)
Apr 28, 2010 38.73 38.91 38.54 38.54 4,346 -0.39(-1.00%)
Apr 27, 2010 38.39 38.95 38.17 38.93 5,060 +0.73(+1.91%)
Apr 26, 2010 37.70 38.20 37.70 38.20 1,500 +0.31(+0.82%)
Apr 23, 2010 38.26 38.26 37.85 37.89 2,172 -0.13(-0.34%)
Apr 22, 2010 38.02 38.06 38.02 38.02 700 -0.01(-0.03%)
Apr 21, 2010 38.03 38.03 38.03 38.03 100 +0.10(+0.26%)
Apr 20, 2010 37.94 37.94 37.93 37.93 250 -0.56(-1.45%)
Apr 19, 2010 40.01 40.02 38.30 38.49 1,197 +0.74(+1.96%)
Apr 16, 2010 37.41 37.90 37.41 37.75 850 +0.72(+1.94%)
Apr 15, 2010 37.23 37.23 37.03 37.03 1,100 -0.22(-0.59%)
Apr 14, 2010 37.63 37.63 37.25 37.25 900 -0.46(-1.21%)
Apr 13, 2010 37.93 38.21 37.71 37.71 1,800 +0.24(+0.63%)
Apr 12, 2010 37.47 37.47 37.47 37.47 120 -0.25(-0.66%)
Apr 09, 2010 37.64 37.75 37.64 37.72 776 +0.29(+0.77%)
Apr 07, 2010 37.43 37.43 37.43 37.43 0 -0.03(-0.08%)
Apr 06, 2010 37.46 37.46 37.42 37.46 500 -0.30(-0.79%)
Apr 05, 2010 37.89 37.93 37.73 37.76 2,680 -0.31(-0.81%)
Apr 01, 2010 38.20 38.07 38.07 38.07 3,700 -0.74(-1.91%)
Mar 31, 2010 38.57 38.81 38.49 38.81 3,380 -0.19(-0.49%)
Mar 30, 2010 38.92 39.00 38.92 39.00 200 +0.08(+0.21%)
Mar 29, 2010 39.00 39.00 38.92 38.92 600 -0.84(-2.11%)
Mar 26, 2010 39.76 39.76 39.76 39.76 300 +0.05(+0.13%)
Mar 25, 2010 39.40 39.71 39.40 39.71 2,015 +0.13(+0.33%)
Mar 24, 2010 39.57 39.58 39.57 39.58 915 +0.56(+1.44%)
Mar 23, 2010 39.02 39.02 39.02 39.02 298 +0.06(+0.15%)
Mar 22, 2010 40.00 40.00 38.96 38.96 2,100 -0.32(-0.81%)
Mar 19, 2010 38.59 39.28 38.59 39.28 2,113 +1.03(+2.69%)
Mar 17, 2010 38.25 38.25 38.25 38.25 0 -0.63(-1.62%)
Mar 16, 2010 38.71 38.88 38.71 38.88 800 -0.59(-1.50%)
Mar 15, 2010 39.47 39.47 39.47 39.47 400 +0.34(+0.87%)
Mar 12, 2010 38.63 39.16 38.63 39.13 1,060 +0.29(+0.75%)
Mar 11, 2010 38.80 38.84 38.80 38.84 400 -0.10(-0.26%)
Mar 10, 2010 38.80 39.02 38.80 38.94 1,000 +0.05(+0.13%)
Mar 09, 2010 39.00 39.00 38.73 38.89 39,645 +0.08(+0.21%)
Mar 08, 2010 36.98 38.87 36.92 38.81 15,706 +0.14(+0.36%)
Mar 05, 2010 38.66 38.74 38.64 38.67 6,382 -0.31(-0.80%)
Mar 04, 2010 39.08 39.08 38.98 38.98 700 +0.20(+0.52%)
Mar 03, 2010 39.10 39.10 37.98 38.78 1,885 -0.50(-1.27%)
Mar 02, 2010 37.80 39.81 37.80 39.28 1,550 -0.29(-0.73%)
Mar 01, 2010 37.78 39.92 37.50 39.57 60,663 +0.21(+0.53%)
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%)
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.