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 (%)
Jun 29, 2012 34.16 34.93 32.69 33.56 10,018 -2.39(-6.64%)
Jun 28, 2012 35.28 36.16 35.28 35.95 1,641 +0.75(+2.12%)
Jun 27, 2012 36.58 36.58 35.00 35.20 1,700 -2.02(-5.43%)
Jun 26, 2012 37.52 37.52 37.22 37.22 292 +2.22(+6.34%)
Jun 25, 2012 36.16 36.78 35.00 35.00 4,716 -0.74(-2.07%)
Jun 22, 2012 36.21 37.12 35.74 35.74 1,190 -0.48(-1.33%)
Jun 21, 2012 35.60 36.78 35.60 36.22 6,079 +0.77(+2.17%)
Jun 20, 2012 35.20 36.45 35.00 35.45 10,313 +0.90(+2.61%)
Jun 19, 2012 35.00 35.16 34.50 34.55 9,464 -0.32(-0.92%)
Jun 18, 2012 35.00 35.06 34.83 34.87 19,488 +0.19(+0.55%)
Jun 15, 2012 34.60 34.75 34.25 34.68 16,090 +0.10(+0.29%)
Jun 14, 2012 33.97 34.58 33.97 34.58 3,546 -0.06(-0.18%)
Jun 13, 2012 34.97 34.97 34.39 34.64 3,987 +0.30(+0.87%)
Jun 12, 2012 34.34 34.34 34.34 34.34 200 -0.03(-0.09%)
Jun 11, 2012 32.53 34.66 32.53 34.37 3,096 +0.57(+1.69%)
Jun 08, 2012 35.76 35.76 33.80 33.80 2,466 +0.19(+0.57%)
Jun 07, 2012 34.00 34.12 32.85 33.61 8,797 -0.31(-0.91%)
Jun 06, 2012 35.60 35.82 33.90 33.92 71,755 -1.76(-4.94%)
Jun 05, 2012 35.60 35.75 34.90 35.68 6,185 +0.08(+0.23%)
Jun 04, 2012 35.89 36.04 35.00 35.60 23,419 +0.58(+1.66%)
Jun 01, 2012 34.76 35.10 34.19 35.02 111,234 +1.05(+3.09%)
May 31, 2012 33.97 33.97 33.97 33.97 100 +1.67(+5.17%)
May 29, 2012 32.10 32.30 32.30 32.30 200 +0.10(+0.31%)
May 25, 2012 32.50 32.50 31.95 32.20 1,328 +0.19(+0.59%)
May 24, 2012 31.90 32.35 31.90 32.01 7,257 +0.53(+1.68%)
May 22, 2012 31.48 31.48 31.48 31.48 200 -0.61(-1.90%)
May 18, 2012 31.53 32.09 32.09 32.09 1,300 +0.35(+1.10%)
May 17, 2012 31.69 31.74 31.69 31.74 445 +0.03(+0.09%)
May 16, 2012 31.71 31.71 31.71 31.71 200 -0.14(-0.44%)
May 15, 2012 32.01 32.01 31.85 31.85 11,867 +0.30(+0.95%)
May 11, 2012 31.55 31.55 31.55 31.55 400 -0.84(-2.59%)
May 09, 2012 32.39 32.39 32.39 32.39 200 +0.01(+0.03%)
May 08, 2012 32.62 32.62 32.38 32.38 300 -0.57(-1.73%)
May 07, 2012 32.04 32.95 32.04 32.95 2,050 +1.59(+5.07%)
May 04, 2012 30.58 31.75 30.58 31.36 27,517 +0.97(+3.19%)
May 02, 2012 30.39 30.39 30.39 30.39 100 -0.62(-2.00%)
May 01, 2012 29.71 31.01 29.71 31.01 203 +0.10(+0.32%)
Apr 27, 2012 30.90 30.91 30.91 30.91 1,200 -0.24(-0.77%)
Apr 25, 2012 30.94 31.15 31.15 31.15 21,900 +0.47(+1.53%)
Apr 24, 2012 30.60 31.05 30.60 30.68 6,200 +0.71(+2.37%)
Apr 19, 2012 29.99 29.97 29.97 29.97 300 +0.25(+0.84%)
Apr 16, 2012 29.72 29.72 29.72 29.72 600 -0.37(-1.23%)
Apr 13, 2012 30.09 30.09 30.09 30.09 200 -0.07(-0.23%)
Apr 12, 2012 30.16 30.16 30.16 30.16 107 -0.36(-1.18%)
Apr 11, 2012 30.52 30.52 30.52 30.52 103 -0.39(-1.26%)
Apr 10, 2012 30.11 30.91 30.03 30.91 826 -0.09(-0.29%)
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.