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 (%)
Aug 29, 2008 25.64 25.64 25.57 25.57 800 -0.20(-0.78%)
Aug 28, 2008 25.26 25.87 25.26 25.77 1,757 +0.25(+0.98%)
Aug 27, 2008 25.52 25.52 25.52 25.52 0 +0.00(+0.00%)
Aug 26, 2008 25.51 25.54 25.51 25.52 1,755 -0.16(-0.62%)
Aug 25, 2008 25.58 25.71 25.58 25.68 1,058 +0.12(+0.47%)
Aug 22, 2008 25.44 25.56 25.44 25.56 300 +0.97(+3.94%)
Aug 21, 2008 25.02 25.03 24.49 24.59 53,050 -0.92(-3.61%)
Aug 20, 2008 25.79 25.86 25.51 25.51 5,292 -0.23(-0.89%)
Aug 19, 2008 25.73 25.81 25.60 25.74 2,500 -0.22(-0.85%)
Aug 18, 2008 26.16 26.23 25.96 25.96 660 -0.31(-1.18%)
Aug 15, 2008 26.30 26.44 26.26 26.27 0 +0.03(+0.11%)
Aug 14, 2008 26.24 26.24 26.24 26.24 3,300 +0.49(+1.90%)
Aug 13, 2008 26.20 26.20 25.75 25.75 3,530 -0.68(-2.57%)
Aug 12, 2008 26.26 26.45 26.26 26.43 1,441 +0.22(+0.84%)
Aug 11, 2008 26.43 26.43 26.16 26.21 9,910 -0.04(-0.14%)
Aug 08, 2008 25.94 26.25 25.94 26.25 2,300 +0.75(+2.93%)
Aug 07, 2008 25.49 25.61 25.32 25.50 940 -0.25(-0.97%)
Aug 06, 2008 25.38 25.80 25.38 25.75 500 +0.22(+0.86%)
Aug 05, 2008 25.60 25.62 25.19 25.53 10,400 +0.28(+1.11%)
Aug 04, 2008 24.50 25.31 24.50 25.25 1,900 +0.95(+3.93%)
Aug 01, 2008 24.30 24.30 24.30 24.30 0 +0.00(+0.00%)
Jul 31, 2008 24.41 24.41 24.30 24.30 1,800 -0.13(-0.55%)
Jul 30, 2008 24.59 24.59 24.42 24.43 502 -0.09(-0.38%)
Jul 29, 2008 24.52 24.52 24.44 24.52 2,300 +0.40(+1.67%)
Jul 28, 2008 24.01 24.12 23.99 24.12 1,800 -0.09(-0.39%)
Jul 25, 2008 24.21 24.21 24.21 24.21 0 +0.00(+0.00%)
Jul 24, 2008 24.15 24.21 24.15 24.21 1,300 +0.03(+0.14%)
Jul 23, 2008 24.10 24.27 23.83 24.18 5,331 +0.37(+1.55%)
Jul 22, 2008 23.51 23.81 23.51 23.81 1,850 +0.41(+1.76%)
Jul 21, 2008 23.47 23.51 23.33 23.40 5,745 -0.09(-0.39%)
Jul 18, 2008 23.49 23.49 23.49 23.49 550 +0.84(+3.71%)
Jul 17, 2008 22.57 22.65 22.48 22.65 1,750 +0.00(+0.00%)
Jul 16, 2008 22.56 22.89 22.44 22.65 14,259 +0.33(+1.48%)
Jul 15, 2008 21.86 22.50 21.86 22.32 10,211 +0.62(+2.86%)
Jul 14, 2008 21.70 21.70 21.70 21.70 150 +0.29(+1.35%)
Jul 11, 2008 20.97 21.55 20.97 21.41 31,332 -0.71(-3.21%)
Jul 10, 2008 22.01 22.19 22.01 22.12 4,000 -0.17(-0.76%)
Jul 09, 2008 22.38 22.38 22.29 22.29 1,600 -0.22(-0.98%)
Jul 08, 2008 22.29 22.65 22.24 22.51 39,516 +0.88(+4.07%)
Jul 07, 2008 21.71 21.71 21.60 21.63 7,600 +0.47(+2.22%)
Jul 04, 2008 21.16 21.16 21.16 21.16 100 +0.00(+0.00%)
Jul 03, 2008 21.16 21.16 21.16 21.16 100 -0.07(-0.33%)
Jul 02, 2008 21.91 21.91 21.23 21.23 755 -0.53(-2.44%)
Jul 01, 2008 21.74 21.76 21.57 21.76 1,400 -0.02(-0.09%)
Jun 30, 2008 21.78 21.78 21.78 21.78 200 +0.45(+2.11%)
Jun 27, 2008 21.31 21.33 21.31 21.33 400 -0.40(-1.84%)
Jun 26, 2008 21.73 21.73 21.73 21.73 1,000 -0.48(-2.16%)
Jun 25, 2008 22.47 22.47 22.21 22.21 400 -0.03(-0.13%)
Jun 24, 2008 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 23, 2008 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 20, 2008 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 19, 2008 22.24 22.24 22.24 22.24 0 +0.00(+0.00%)
Jun 18, 2008 22.10 22.24 22.10 22.24 8,000 -0.08(-0.36%)
Jun 17, 2008 22.32 22.32 22.32 22.32 0 +0.00(+0.00%)
Jun 16, 2008 22.32 22.32 22.32 22.32 1,000 +0.01(+0.04%)
Jun 13, 2008 22.31 22.31 22.31 22.31 200 -0.01(-0.04%)
Jun 12, 2008 22.73 22.76 22.32 22.32 1,600 +0.16(+0.72%)
Jun 11, 2008 22.16 22.16 22.16 22.16 100 -0.61(-2.68%)
Jun 10, 2008 22.77 22.77 22.77 22.77 3,000 +0.06(+0.26%)
Jun 09, 2008 22.60 22.71 22.60 22.71 3,500 +0.13(+0.57%)
Jun 06, 2008 23.08 23.08 22.53 22.58 7,400 -1.33(-5.56%)
Jun 05, 2008 24.48 24.51 23.87 23.91 4,050 -0.24(-0.99%)
Jun 04, 2008 24.15 24.15 24.15 24.15 0 +0.00(+0.00%)
Jun 03, 2008 24.15 24.15 24.13 24.15 1,700 +0.23(+0.95%)
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.