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 28, 2014 30.34 30.34 30.34 30.34 300 +0.04(+0.13%)
Apr 25, 2014 30.30 30.30 30.30 30.30 200 -0.11(-0.36%)
Apr 23, 2014 30.41 30.41 30.41 30.41 0 +0.18(+0.60%)
Apr 22, 2014 30.23 30.23 30.23 30.23 14 +0.00(+0.00%)
Apr 21, 2014 30.23 30.23 30.23 30.23 150 +0.04(+0.13%)
Apr 17, 2014 30.19 30.19 30.19 30.19 200 +0.11(+0.37%)
Apr 16, 2014 30.08 30.08 30.08 30.08 171 +0.00(+0.00%)
Apr 14, 2014 30.08 30.08 30.08 30.08 200 -0.15(-0.50%)
Apr 11, 2014 30.23 30.23 30.23 30.23 50 +0.00(+0.00%)
Apr 10, 2014 30.23 30.23 30.23 30.23 316 -1.05(-3.36%)
Apr 09, 2014 31.28 31.28 31.28 31.28 100 +0.39(+1.26%)
Apr 08, 2014 30.89 30.89 30.89 30.89 8 +0.00(+0.00%)
Apr 07, 2014 30.66 30.89 30.66 30.89 883 +0.19(+0.63%)
Apr 02, 2014 30.70 30.70 30.70 30.70 0 +0.00(+0.00%)
Apr 01, 2014 30.70 30.70 30.70 30.70 1,000 +0.00(+0.00%)
Mar 31, 2014 30.78 30.78 30.70 30.70 300 -0.28(-0.90%)
Mar 28, 2014 30.98 30.98 30.98 30.98 109 +0.00(+0.00%)
Mar 27, 2014 30.98 30.98 30.98 30.98 163 +0.34(+1.11%)
Mar 26, 2014 32.64 32.64 30.64 30.64 1,962 -1.70(-5.26%)
Mar 25, 2014 31.10 32.34 30.68 32.34 3,481 +1.26(+4.05%)
Mar 24, 2014 31.10 31.11 30.84 31.08 9,701 +0.29(+0.94%)
Mar 21, 2014 30.79 30.79 30.79 30.79 249 +0.07(+0.23%)
Mar 20, 2014 30.72 30.72 30.72 30.72 200 -0.39(-1.25%)
Mar 19, 2014 31.11 31.11 31.11 31.11 210 -0.15(-0.49%)
Mar 18, 2014 31.26 31.26 31.26 31.26 71 +0.00(+0.00%)
Mar 17, 2014 31.27 32.10 31.06 31.26 8,422 +0.16(+0.52%)
Mar 14, 2014 31.02 31.30 31.02 31.10 5,158 -0.25(-0.80%)
Mar 13, 2014 31.80 31.80 31.10 31.35 4,270 +0.25(+0.80%)
Mar 12, 2014 31.00 31.10 30.71 31.10 9,587 +0.05(+0.16%)
Mar 11, 2014 31.20 31.32 31.05 31.05 13,283 -0.42(-1.33%)
Mar 10, 2014 30.88 31.74 30.75 31.47 66,367 +7.97(+33.91%)
Mar 07, 2014 23.50 23.50 23.50 23.50 580 +0.50(+2.17%)
Mar 06, 2014 22.51 23.00 22.51 23.00 1,100 -0.50(-2.13%)
Mar 05, 2014 22.74 23.51 22.35 23.50 7,546 +0.77(+3.39%)
Mar 04, 2014 22.73 22.73 22.73 22.73 109 +0.37(+1.65%)
Mar 03, 2014 22.36 22.36 22.36 22.36 100 +0.11(+0.49%)
Feb 28, 2014 22.25 22.25 22.25 22.25 450 +0.15(+0.68%)
Feb 27, 2014 21.27 22.74 21.26 22.10 980 -0.63(-2.77%)
Feb 25, 2014 22.73 22.73 22.73 22.73 0 +1.73(+8.24%)
Feb 24, 2014 20.59 21.00 20.06 21.00 5,356 +0.63(+3.09%)
Feb 21, 2014 20.37 20.37 20.37 20.37 40 +0.00(+0.00%)
Feb 19, 2014 20.37 20.37 20.37 20.37 0 -0.83(-3.92%)
Feb 18, 2014 21.20 21.20 21.20 21.20 2,529 +0.14(+0.66%)
Feb 14, 2014 21.05 21.06 21.06 21.06 300 -0.16(-0.75%)
Feb 13, 2014 21.05 21.22 21.05 21.22 230 +0.12(+0.56%)
Feb 12, 2014 21.10 21.10 21.10 21.10 100 -0.01(-0.05%)
Feb 11, 2014 21.10 21.11 21.10 21.11 505 +0.05(+0.22%)
Feb 10, 2014 21.06 21.06 21.06 21.06 376 -0.19(-0.87%)
Feb 07, 2014 21.25 21.25 21.25 21.25 150 +0.02(+0.10%)
Feb 06, 2014 21.12 21.33 21.05 21.23 1,670 -0.42(-1.95%)
Feb 05, 2014 21.45 21.80 21.45 21.65 1,053 -0.10(-0.46%)
Feb 03, 2014 21.60 21.75 21.75 21.75 200 +0.25(+1.16%)
Jan 31, 2014 21.50 21.50 21.50 21.50 103 +0.30(+1.42%)
Jan 29, 2014 21.20 21.20 21.20 21.20 0 +0.00(+0.00%)
Jan 28, 2014 21.20 21.26 21.10 21.20 1,645 -0.03(-0.14%)
Jan 27, 2014 21.40 21.40 21.20 21.23 599 -0.22(-1.03%)
Jan 24, 2014 21.45 21.45 21.45 21.45 100 +0.24(+1.13%)
Jan 23, 2014 21.21 21.21 21.21 21.21 3 +0.00(+0.00%)
Jan 22, 2014 21.21 21.21 21.21 21.21 1,042 -1.52(-6.68%)
Jan 21, 2014 22.73 22.73 22.73 22.73 247 +0.00(+0.00%)
Jan 16, 2014 21.16 22.73 22.73 22.73 2,700 +1.58(+7.46%)
Jan 15, 2014 21.10 21.40 21.05 21.15 1,802 -0.85(-3.86%)
Jan 14, 2014 21.05 22.00 21.05 22.00 535 +0.78(+3.68%)
Jan 13, 2014 21.41 21.41 21.22 21.22 1,850 -0.29(-1.35%)
Jan 10, 2014 21.25 21.51 21.25 21.51 2,867 +0.01(+0.05%)
Jan 09, 2014 21.02 22.75 21.00 21.50 9,845 +0.32(+1.51%)
Jan 08, 2014 21.31 21.31 21.00 21.18 4,491 -0.07(-0.33%)
Jan 07, 2014 21.25 21.25 21.25 21.25 485 +0.24(+1.14%)
Jan 06, 2014 21.01 21.01 21.01 21.01 592 -0.12(-0.57%)
Jan 03, 2014 20.94 21.13 20.90 21.13 2,721 +0.23(+1.10%)
Jan 02, 2014 21.15 21.30 20.66 20.90 5,704 +0.05(+0.24%)
Dec 31, 2013 21.40 20.85 20.85 20.85 3,900 -0.63(-2.93%)
Dec 30, 2013 21.79 21.79 20.93 21.48 6,649 -0.29(-1.33%)
Dec 27, 2013 22.00 22.03 21.64 21.77 4,592 -0.33(-1.49%)
Dec 26, 2013 22.14 22.14 22.02 22.10 2,395 +0.00(+0.00%)
Dec 24, 2013 22.08 22.50 22.08 22.10 2,224 -0.15(-0.67%)
Dec 23, 2013 22.05 22.25 22.00 22.25 5,095 +0.25(+1.13%)
Dec 20, 2013 21.94 22.25 21.94 22.00 4,831 +0.23(+1.06%)
Dec 19, 2013 22.04 22.04 21.77 21.77 1,511 -0.81(-3.58%)
Dec 18, 2013 22.07 22.65 22.07 22.58 3,724 +0.55(+2.50%)
Dec 17, 2013 22.30 22.48 22.03 22.03 4,053 -0.05(-0.23%)
Dec 16, 2013 23.25 23.25 22.00 22.08 4,621 -0.19(-0.85%)
Dec 13, 2013 22.05 22.50 22.00 22.27 3,711 -0.14(-0.63%)
Dec 12, 2013 22.20 22.50 22.16 22.41 1,290 +0.41(+1.87%)
Dec 11, 2013 22.46 22.46 21.74 22.00 949 -0.70(-3.08%)
Dec 10, 2013 22.50 22.70 21.75 22.70 2,034 -0.01(-0.04%)
Dec 09, 2013 21.77 24.49 21.77 22.71 8,735 -0.04(-0.20%)
Dec 06, 2013 22.40 23.00 22.03 22.75 4,925 -0.26(-1.11%)
Dec 05, 2013 22.12 23.01 22.12 23.01 1,595 +0.06(+0.25%)
Dec 04, 2013 23.00 23.00 22.44 22.95 600 -0.06(-0.25%)
Dec 03, 2013 23.14 23.14 23.01 23.01 315 -0.07(-0.30%)
Dec 02, 2013 23.08 23.08 23.08 23.08 200 +0.03(+0.13%)
Nov 26, 2013 23.03 23.05 23.05 23.05 500 -0.16(-0.69%)
Nov 22, 2013 23.21 23.21 23.21 23.21 200 -0.79(-3.29%)
Nov 15, 2013 24.00 24.00 24.00 24.00 500 +0.98(+4.26%)
Nov 14, 2013 23.10 23.10 23.02 23.02 302 -0.98(-4.09%)
Nov 12, 2013 23.00 24.45 23.00 24.00 2,000 +1.17(+5.13%)
Nov 11, 2013 22.60 22.88 22.60 22.83 600 -0.13(-0.57%)
Nov 08, 2013 23.25 23.25 22.90 22.96 1,450 -0.15(-0.66%)
Nov 07, 2013 23.00 23.53 23.00 23.11 500 -0.30(-1.29%)
Nov 06, 2013 23.55 23.91 23.33 23.41 1,746 -0.59(-2.45%)
Nov 04, 2013 24.25 24.00 24.00 24.00 2,300 -0.46(-1.88%)
Nov 01, 2013 24.11 24.60 24.11 24.46 1,401 +0.18(+0.74%)
Oct 31, 2013 24.66 25.00 24.15 24.28 2,050 -0.10(-0.41%)
Oct 28, 2013 24.32 24.38 24.38 24.38 400 -0.13(-0.53%)
Oct 25, 2013 22.50 25.00 20.00 24.51 1,138 -0.11(-0.45%)
Oct 23, 2013 24.62 24.62 24.62 24.62 0 +0.17(+0.71%)
Oct 22, 2013 24.15 24.93 24.15 24.45 2,298 +0.35(+1.43%)
Oct 21, 2013 24.04 24.10 23.86 24.10 900 -0.15(-0.62%)
Oct 17, 2013 24.12 24.25 24.25 24.25 400 +0.15(+0.62%)
Oct 15, 2013 24.00 24.10 24.10 24.10 300 -0.40(-1.63%)
Oct 11, 2013 24.46 24.50 24.50 24.50 1,400 +0.24(+0.98%)
Oct 10, 2013 23.78 24.26 23.78 24.26 300 +0.51(+2.15%)
Oct 08, 2013 23.75 23.75 23.75 23.75 100 -0.60(-2.46%)
Oct 07, 2013 24.50 25.00 24.07 24.35 1,250 -0.15(-0.61%)
Oct 04, 2013 24.00 24.84 24.00 24.50 2,812 -0.36(-1.45%)
Oct 03, 2013 25.51 25.51 24.68 24.86 2,250 -0.64(-2.51%)
Oct 02, 2013 25.50 25.50 25.50 25.50 100 -0.10(-0.39%)
Oct 01, 2013 25.60 25.60 25.60 25.60 131 +0.14(+0.55%)
Sep 26, 2013 25.46 25.46 25.46 25.46 0 -0.06(-0.25%)
Sep 25, 2013 26.00 26.00 25.52 25.52 250 -0.48(-1.83%)
Sep 24, 2013 26.00 26.00 26.00 26.00 100 +0.48(+1.88%)
Sep 23, 2013 25.52 25.52 25.52 25.52 100 -0.48(-1.85%)
Sep 20, 2013 24.97 26.10 24.97 26.00 1,139 +1.50(+6.12%)
Sep 19, 2013 24.50 24.50 24.50 24.50 1,128 -1.35(-5.22%)
Sep 18, 2013 25.85 25.85 25.85 25.85 100 +1.58(+6.51%)
Sep 16, 2013 24.33 24.27 24.27 24.27 400 -0.03(-0.11%)
Sep 13, 2013 24.30 24.30 24.30 24.30 100 -0.16(-0.67%)
Sep 12, 2013 24.46 24.46 24.46 24.46 100 +0.05(+0.21%)
Sep 11, 2013 24.41 24.41 24.41 24.41 200 -0.09(-0.38%)
Sep 10, 2013 24.50 24.50 24.50 24.50 100 +0.01(+0.04%)
Sep 09, 2013 24.18 24.50 24.18 24.49 555 +0.48(+2.00%)
Sep 06, 2013 25.00 25.00 24.01 24.01 1,000 -1.49(-5.84%)
Sep 05, 2013 25.90 25.90 25.02 25.50 300 -0.15(-0.59%)
Sep 04, 2013 26.00 26.00 25.65 25.65 800 +0.10(+0.40%)
Sep 03, 2013 25.50 25.55 25.50 25.55 200 +0.55(+2.20%)
Aug 30, 2013 24.40 25.20 24.30 25.00 3,500 +0.60(+2.46%)
Aug 29, 2013 23.45 24.40 23.45 24.40 4,100 +0.15(+0.61%)
Aug 28, 2013 23.21 24.25 23.20 24.25 2,200 +0.55(+2.32%)
Aug 27, 2013 23.76 23.76 23.21 23.70 2,485 -0.09(-0.38%)
Aug 26, 2013 24.00 24.50 23.74 23.79 3,737 -1.01(-4.07%)
Aug 23, 2013 23.30 25.20 23.10 24.80 9,001 +1.30(+5.53%)
Aug 21, 2013 23.50 23.50 23.50 23.50 900 -0.12(-0.50%)
Aug 20, 2013 23.80 23.95 23.25 23.62 1,610 -0.03(-0.14%)
Aug 19, 2013 24.06 24.24 23.58 23.65 3,446 -0.72(-2.95%)
Aug 16, 2013 24.21 24.37 24.17 24.37 300 +0.07(+0.29%)
Aug 15, 2013 24.66 24.81 24.30 24.30 1,900 -0.70(-2.80%)
Aug 14, 2013 25.98 25.98 24.91 25.00 785 -0.41(-1.61%)
Aug 13, 2013 25.00 25.41 25.00 25.41 300 +0.41(+1.64%)
Aug 12, 2013 25.85 25.89 25.00 25.00 937 -0.60(-2.33%)
Aug 09, 2013 25.50 25.74 25.50 25.60 800 +0.12(+0.46%)
Aug 08, 2013 26.23 26.24 25.48 25.48 1,550 -0.39(-1.51%)
Aug 07, 2013 26.35 26.35 25.87 25.87 804 -0.48(-1.82%)
Aug 06, 2013 26.00 26.87 26.00 26.35 2,732 +0.47(+1.82%)
Aug 05, 2013 26.11 26.11 25.82 25.88 1,040 -0.22(-0.84%)
Aug 02, 2013 25.84 26.11 25.80 26.10 4,347 +0.10(+0.38%)
Aug 01, 2013 26.00 26.50 25.86 26.00 1,500 -1.00(-3.70%)
Jul 31, 2013 26.54 27.00 26.54 27.00 250 -0.77(-2.77%)
Jul 30, 2013 26.41 27.77 26.41 27.77 400 +1.23(+4.63%)
Jul 29, 2013 26.11 26.55 26.11 26.54 500 -0.46(-1.70%)
Jul 26, 2013 27.78 27.78 27.00 27.00 250 +0.02(+0.07%)
Jul 25, 2013 27.05 27.05 25.61 26.98 1,434 -0.02(-0.07%)
Jul 24, 2013 26.21 27.00 26.21 27.00 1,400 +1.00(+3.85%)
Jul 23, 2013 26.00 26.00 26.00 26.00 400 +0.24(+0.93%)
Jul 22, 2013 25.99 25.99 25.61 25.76 300 -0.24(-0.92%)
Jul 17, 2013 26.04 26.00 26.00 26.00 400 -0.24(-0.91%)
Jul 16, 2013 26.01 26.24 25.99 26.24 2,949 -0.26(-0.98%)
Jul 15, 2013 26.50 27.50 26.39 26.50 4,600 -0.01(-0.04%)
Jul 12, 2013 28.77 28.80 26.25 26.51 8,988 -2.97(-10.07%)
Jul 11, 2013 28.76 29.48 28.76 29.48 580 -0.06(-0.21%)
Jul 10, 2013 29.70 29.70 29.38 29.54 650 -0.05(-0.17%)
Jul 09, 2013 29.00 29.97 29.00 29.59 6,773 +0.19(+0.65%)
Jul 08, 2013 29.98 29.98 28.83 29.40 1,400 +0.58(+2.01%)
Jul 05, 2013 28.70 28.88 28.00 28.82 5,018 +0.82(+2.93%)
Jul 03, 2013 13.60 28.70 13.60 28.00 3,780 +0.81(+2.98%)
Jul 02, 2013 26.96 27.19 26.96 27.19 350 -1.56(-5.43%)
Jul 01, 2013 26.32 28.75 26.30 28.75 600 +0.77(+2.75%)
Jun 28, 2013 27.30 27.98 27.30 27.98 443 -0.02(-0.07%)
Jun 26, 2013 27.75 28.90 26.14 28.00 500 +0.50(+1.80%)
Jun 25, 2013 27.50 27.50 27.13 27.50 450 -1.31(-4.53%)
Jun 24, 2013 27.89 29.00 27.89 28.81 1,298 +1.02(+3.67%)
Jun 21, 2013 27.80 27.97 27.66 27.79 2,879 +0.01(+0.02%)
Jun 20, 2013 26.40 27.97 26.40 27.78 850 +0.78(+2.90%)
Jun 18, 2013 26.75 27.00 27.00 27.00 800 -0.38(-1.39%)
Jun 17, 2013 26.50 27.38 26.40 27.38 1,742 -0.62(-2.21%)
Jun 14, 2013 28.00 28.00 28.00 28.00 100 +0.06(+0.21%)
Jun 13, 2013 28.98 28.98 27.74 27.94 800 +0.21(+0.76%)
Jun 12, 2013 27.30 27.95 27.30 27.73 1,000 -1.21(-4.18%)
Jun 11, 2013 27.36 28.95 27.36 28.94 750 +1.74(+6.39%)
Jun 10, 2013 27.20 27.20 27.20 27.20 217 -0.13(-0.48%)
Jun 07, 2013 28.68 29.00 27.04 27.33 5,332 -0.67(-2.39%)
Jun 06, 2013 28.00 28.56 27.53 28.00 2,601 -0.09(-0.32%)
Jun 05, 2013 28.73 28.73 28.02 28.09 1,446 -1.00(-3.44%)
Jun 04, 2013 28.83 29.30 28.83 29.09 2,400 -0.18(-0.61%)
Jun 03, 2013 28.63 29.59 28.63 29.27 1,250 -0.41(-1.38%)
May 31, 2013 29.50 29.76 28.59 29.68 3,125 -0.13(-0.44%)
May 30, 2013 30.50 30.50 29.19 29.81 4,097 -0.69(-2.26%)
May 29, 2013 30.50 30.50 30.50 30.50 200 -0.05(-0.16%)
May 28, 2013 30.55 30.55 30.55 30.55 150 -0.05(-0.17%)
May 24, 2013 30.60 30.60 30.60 30.60 300 -0.20(-0.65%)
May 23, 2013 30.65 30.86 30.65 30.80 300 +0.30(+0.98%)
May 22, 2013 30.07 30.69 30.07 30.50 2,114 +0.68(+2.28%)
May 21, 2013 31.00 31.00 29.82 29.82 350 -0.46(-1.52%)
May 20, 2013 30.73 30.88 29.78 30.28 5,060 -0.51(-1.66%)
May 17, 2013 30.67 31.06 30.67 30.79 3,272 -0.71(-2.25%)
May 16, 2013 30.88 31.50 30.88 31.50 550 +0.87(+2.84%)
May 15, 2013 30.80 30.80 30.58 30.63 1,590 -0.65(-2.08%)
May 13, 2013 31.28 31.28 31.28 31.28 200 -0.12(-0.38%)
May 10, 2013 30.51 31.40 30.51 31.40 300 +0.98(+3.22%)
May 09, 2013 29.54 30.49 29.54 30.42 550 +0.21(+0.69%)
May 08, 2013 30.21 30.21 30.21 30.21 200 -0.29(-0.95%)
May 07, 2013 30.07 30.60 30.07 30.50 300 +0.44(+1.47%)
May 06, 2013 32.43 32.43 30.00 30.06 550 -0.49(-1.60%)
May 03, 2013 31.30 31.00 30.52 30.55 1,805 -0.01(-0.05%)
May 02, 2013 32.31 32.31 30.56 30.56 350 -1.74(-5.37%)
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.