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 19, 2017 51.00 51.00 51.00 0 +3.95(+8.40%)
Apr 17, 2017 47.05 6 -5.20(-9.95%)
Mar 21, 2017 52.25 52.25 52.25 0 +2.01(+4.00%)
Mar 20, 2017 50.24 50.24 50.24 50.24 0 +0.00(+0.00%)
Mar 17, 2017 50.24 50.24 50.24 50.24 100 +0.24(+0.48%)
Feb 28, 2017 50.00 50.00 50.00 0 -1.01(-1.98%)
Feb 17, 2017 51.01 51.01 51.01 0 -0.99(-1.90%)
Jan 30, 2017 52.00 52.00 52.00 0 +3.00(+6.12%)
Jan 27, 2017 49.00 49.00 49.00 49.00 500 +0.95(+1.98%)
Jan 26, 2017 45.55 48.05 45.00 48.05 600 +4.05(+9.20%)
Jan 23, 2017 44.00 44.00 44.00 0 -10.30(-18.97%)
Dec 22, 2016 54.30 54.30 54.30 0 +8.96(+19.76%)
Dec 19, 2016 45.34 45.34 45.34 0 -4.66(-9.32%)
Dec 09, 2016 50.00 50.00 50.00 0 +0.00(+0.00%)
Dec 02, 2016 50.00 50.00 50.00 0 +3.50(+7.53%)
Dec 01, 2016 45.00 46.50 45.00 46.50 614 -1.50(-3.12%)
Nov 28, 2016 48.00 48.00 48.00 0 +0.00(+0.00%)
Nov 21, 2016 48.00 48.00 48.00 0 -0.10(-0.21%)
Nov 16, 2016 48.10 30 +0.00(+0.00%)
Nov 14, 2016 48.10 100 +0.10(+0.21%)
Oct 31, 2016 48.00 48.00 48.00 0 -5.00(-9.43%)
Oct 03, 2016 53.00 53.00 53.00 53.00 3 +0.00(+0.00%)
Sep 30, 2016 53.00 53.00 53.00 53.00 0 +0.00(+0.00%)
Sep 29, 2016 53.00 53.00 53.00 0 +1.00(+1.92%)
Sep 28, 2016 52.00 52.00 52.00 52.00 0 +0.00(+0.00%)
Sep 27, 2016 52.00 52.00 52.00 52.00 100 -2.98(-5.42%)
Sep 21, 2016 54.98 54.98 54.98 54.98 100 +2.96(+5.69%)
Sep 20, 2016 52.02 52.02 52.02 52.02 100 -4.98(-8.74%)
Sep 16, 2016 57.00 57.00 57.00 57.00 300 +2.00(+3.64%)
Aug 30, 2016 55.00 55.00 55.00 55.00 100 +2.09(+3.95%)
Aug 16, 2016 52.50 52.91 52.50 52.91 25 +2.91(+5.82%)
Aug 15, 2016 50.00 50.00 50.00 50.00 142 -5.00(-9.09%)
Aug 08, 2016 55.00 55.00 55.00 55.00 100 -0.43(-0.78%)
Aug 01, 2016 55.00 55.43 55.43 55.43 300 +4.43(+8.69%)
Jul 29, 2016 51.00 51.00 51.00 51.00 199 -12.65(-19.87%)
Jul 13, 2016 63.65 63.65 63.65 63.65 400 +14.15(+28.59%)
Jun 30, 2016 49.50 49.50 49.50 49.50 300 +4.50(+10.00%)
Jun 24, 2016 45.00 45.00 45.00 45.00 100 +0.00(+0.00%)
Jun 23, 2016 49.00 49.39 45.00 45.00 404 -2.40(-5.06%)
Jun 16, 2016 40.16 47.40 47.40 47.40 300 -2.60(-5.20%)
May 16, 2016 45.00 50.00 45.00 50.00 16 -1.40(-2.72%)
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.