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 29, 2009 48.74 48.74 48.74 48.74 0 -0.98(-1.97%)
Apr 28, 2009 49.84 49.93 49.63 49.72 1,099 -0.10(-0.20%)
Apr 27, 2009 50.13 50.13 49.50 49.82 1,200 +1.44(+2.98%)
Apr 24, 2009 48.55 48.64 48.34 48.38 3,017 -0.94(-1.91%)
Apr 23, 2009 49.40 49.49 49.32 49.32 900 -0.53(-1.06%)
Apr 22, 2009 49.92 49.92 49.85 49.85 400 +0.03(+0.06%)
Apr 21, 2009 50.32 50.32 49.82 49.82 348 +0.45(+0.91%)
Apr 20, 2009 49.37 49.37 49.37 49.37 300 +1.00(+2.07%)
Apr 17, 2009 48.13 48.37 48.13 48.37 750 +0.36(+0.75%)
Apr 16, 2009 48.01 48.01 48.01 48.01 200 +0.01(+0.02%)
Apr 14, 2009 47.26 48.00 48.00 48.00 1,400 +0.98(+2.08%)
Apr 13, 2009 47.01 47.02 46.98 47.02 1,000 +0.09(+0.19%)
Apr 09, 2009 46.93 46.93 46.93 46.93 1,060 -0.70(-1.47%)
Apr 06, 2009 47.54 47.63 47.63 47.63 1,200 +0.84(+1.80%)
Apr 03, 2009 46.81 46.87 46.79 46.79 2,976 +0.24(+0.52%)
Apr 02, 2009 46.93 46.93 46.55 46.55 3,245 -2.20(-4.51%)
Apr 01, 2009 48.93 49.14 48.75 48.75 985 +0.93(+1.94%)
Mar 31, 2009 48.79 49.15 47.80 47.82 8,822 -0.94(-1.93%)
Mar 30, 2009 48.32 48.97 47.96 48.76 2,995 +2.64(+5.72%)
Mar 26, 2009 46.34 46.34 46.12 46.12 409 -0.43(-0.92%)
Mar 25, 2009 46.02 46.55 45.98 46.55 1,172 +0.43(+0.93%)
Mar 24, 2009 46.04 46.12 46.04 46.12 800 +0.70(+1.54%)
Mar 23, 2009 45.13 45.65 45.03 45.42 47,525 -1.01(-2.17%)
Mar 20, 2009 46.60 46.65 45.99 46.43 1,823 -0.02(-0.03%)
Mar 19, 2009 46.76 46.96 46.33 46.45 14,112 -1.53(-3.20%)
Mar 18, 2009 48.72 49.30 47.98 47.98 6,836 -0.60(-1.24%)
Mar 17, 2009 49.01 49.01 48.52 48.58 5,384 -1.11(-2.23%)
Mar 16, 2009 51.07 51.16 49.49 49.69 9,623 -0.58(-1.16%)
Mar 13, 2009 49.75 50.27 49.53 50.27 0 +0.44(+0.89%)
Mar 12, 2009 51.83 51.83 49.83 49.83 12,252 -2.21(-4.24%)
Mar 11, 2009 50.97 52.04 50.90 52.04 1,071 +1.37(+2.70%)
Mar 10, 2009 49.80 50.70 49.73 50.67 9,549 +0.63(+1.26%)
Mar 09, 2009 50.23 50.81 49.49 50.04 6,693 -0.32(-0.64%)
Mar 06, 2009 50.77 50.77 50.36 50.36 0 -1.29(-2.50%)
Mar 05, 2009 51.78 51.78 51.35 51.65 4,567 +0.95(+1.88%)
Mar 04, 2009 51.16 51.33 50.66 50.70 2,415 -2.24(-4.24%)
Mar 02, 2009 51.77 53.02 51.77 52.94 5,265 +2.18(+4.29%)
Feb 27, 2009 50.76 50.76 50.76 50.76 0 +0.84(+1.68%)
Feb 26, 2009 50.13 50.50 49.87 49.92 4,912 -1.73(-3.36%)
Feb 25, 2009 51.65 51.65 51.65 51.65 0 +0.00(+0.00%)
Feb 24, 2009 52.45 52.59 51.65 51.65 8,438 -0.64(-1.22%)
Feb 23, 2009 51.63 52.47 51.61 52.29 2,494 +0.83(+1.61%)
Feb 20, 2009 52.75 52.75 51.35 51.46 5,108 +0.00(+0.00%)
Feb 19, 2009 51.99 52.16 51.36 51.46 2,164 -1.28(-2.42%)
Feb 18, 2009 52.78 52.88 52.50 52.74 1,310 +0.77(+1.48%)
Feb 17, 2009 51.67 52.39 51.67 51.97 1,585 +2.06(+4.13%)
Feb 13, 2009 49.91 49.91 49.91 49.91 275 +0.22(+0.44%)
Feb 12, 2009 49.86 50.03 49.61 49.69 3,000 +0.01(+0.02%)
Feb 11, 2009 48.78 49.78 48.78 49.68 1,400 +1.01(+2.08%)
Feb 10, 2009 47.44 48.67 47.44 48.67 2,530 +1.36(+2.87%)
Feb 09, 2009 47.31 47.31 47.31 47.31 420 -0.69(-1.44%)
Feb 06, 2009 48.60 48.91 47.47 48.00 1,558 -0.47(-0.97%)
Feb 05, 2009 49.18 49.18 48.47 48.47 3,100 -0.84(-1.71%)
Feb 04, 2009 48.51 49.33 48.34 49.31 3,439 +0.36(+0.74%)
Feb 03, 2009 49.08 49.32 48.85 48.95 10,090 -0.06(-0.12%)
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.