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 30, 2011 32.06 32.21 32.04 32.06 1,824 +0.81(+2.59%)
Jun 29, 2011 31.25 31.25 31.25 31.25 200 -0.65(-2.03%)
Jun 28, 2011 32.06 32.06 31.90 31.90 300 -0.68(-2.10%)
Jun 27, 2011 32.69 32.69 32.47 32.58 2,754 +0.22(+0.68%)
Jun 24, 2011 32.07 32.39 32.07 32.36 930 -0.01(-0.04%)
Jun 23, 2011 32.42 32.42 32.37 32.37 300 +1.36(+4.40%)
Jun 21, 2011 31.20 31.01 31.01 31.01 5,500 -0.36(-1.14%)
Jun 20, 2011 31.37 31.37 31.37 31.37 2,790 +0.17(+0.54%)
Jun 17, 2011 31.24 31.34 30.83 31.20 27,837 +0.12(+0.39%)
Jun 16, 2011 31.05 31.08 31.05 31.08 320 +0.26(+0.84%)
Jun 15, 2011 30.56 30.82 30.56 30.82 300 +1.05(+3.53%)
Jun 14, 2011 30.10 30.10 29.61 29.77 3,900 -0.37(-1.23%)
Jun 13, 2011 30.14 30.14 30.14 30.14 300 +0.22(+0.74%)
Jun 10, 2011 29.70 29.92 29.70 29.92 2,700 +0.48(+1.63%)
Jun 09, 2011 29.46 29.46 29.44 29.44 1,200 -0.42(-1.41%)
Jun 08, 2011 29.86 29.86 29.86 29.86 200 +0.17(+0.57%)
Jun 07, 2011 29.73 29.73 29.64 29.69 15,800 -0.53(-1.75%)
Jun 06, 2011 29.98 30.22 29.87 30.22 3,400 +0.40(+1.33%)
Jun 03, 2011 29.41 29.82 29.41 29.82 600 -0.60(-1.97%)
May 24, 2011 30.20 30.42 30.20 30.42 4,800 -0.02(-0.07%)
May 20, 2011 30.44 30.44 30.44 30.44 1,100 +0.98(+3.33%)
May 19, 2011 29.46 29.46 29.46 29.46 300 -0.88(-2.90%)
May 18, 2011 31.10 31.10 29.88 30.34 2,685 -0.41(-1.33%)
May 17, 2011 30.97 31.06 30.71 30.75 88,135 +0.43(+1.42%)
May 13, 2011 29.36 30.32 30.32 30.32 2,200 -0.05(-0.16%)
May 12, 2011 30.63 31.34 30.13 30.37 7,070 +0.24(+0.80%)
May 11, 2011 28.86 31.10 28.86 30.13 4,400 +0.59(+2.00%)
May 09, 2011 29.29 29.54 29.54 29.54 600 -0.12(-0.41%)
May 06, 2011 30.59 30.59 29.51 29.66 2,090 -0.40(-1.33%)
May 05, 2011 29.94 30.06 28.34 30.06 2,240 +1.29(+4.48%)
May 04, 2011 28.77 28.77 28.77 28.77 100 +1.04(+3.75%)
Apr 29, 2011 28.64 27.73 27.73 27.73 1,500 -0.30(-1.07%)
Apr 21, 2011 27.37 28.03 28.03 28.03 1,400 -0.87(-3.01%)
Apr 14, 2011 28.90 28.90 28.90 28.90 0 +0.41(+1.44%)
Apr 11, 2011 28.49 28.49 28.49 28.49 0 -0.31(-1.08%)
Apr 05, 2011 28.80 28.80 28.80 28.80 0 -0.50(-1.71%)
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.