Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2013
28.54
29.01
28.54
29.01
1,710
+0.06(+0.21%)
Jan 30, 2013
28.81
29.24
28.77
28.95
2,750
-0.30(-1.03%)
Jan 29, 2013
29.13
29.25
28.95
29.25
1,003
+0.17(+0.58%)
Jan 28, 2013
28.13
29.90
28.13
29.08
3,743
-0.54(-1.84%)
Jan 25, 2013
29.54
30.00
29.52
29.62
2,100
-0.26(-0.86%)
Jan 24, 2013
29.41
30.00
29.41
29.88
3,800
+0.59(+2.02%)
Jan 23, 2013
29.61
29.71
29.29
29.29
4,352
-0.71(-2.37%)
Jan 22, 2013
30.90
30.90
30.00
30.00
1,013
-1.19(-3.81%)
Jan 18, 2013
29.77
31.19
29.55
31.19
1,590
+1.28(+4.26%)
Jan 17, 2013
29.90
29.95
29.78
29.91
1,318
-0.57(-1.86%)
Jan 16, 2013
29.80
30.48
29.80
30.48
400
-1.47(-4.60%)
Jan 15, 2013
30.60
31.95
30.60
31.95
500
+1.36(+4.45%)
Jan 14, 2013
30.48
30.95
30.25
30.59
3,853
-0.10(-0.33%)
Jan 11, 2013
30.02
30.98
29.95
30.69
7,877
+0.91(+3.05%)
Jan 10, 2013
30.10
30.10
29.64
29.78
10,012
-0.42(-1.38%)
Jan 09, 2013
30.02
30.40
30.02
30.20
2,613
-0.57(-1.85%)
Jan 08, 2013
30.77
30.77
30.77
30.77
100
+0.17(+0.56%)
Jan 07, 2013
30.15
31.80
30.15
30.60
6,350
+0.30(+0.99%)
Jan 04, 2013
30.25
31.11
30.04
30.30
650
-0.25(-0.82%)
Jan 03, 2013
29.90
30.60
29.90
30.55
1,150
+0.93(+3.14%)
Jan 02, 2013
29.61
30.70
29.50
29.62
4,980
-1.08(-3.52%)
Dec 31, 2012
30.21
30.95
30.05
30.70
12,133
-0.50(-1.60%)
Dec 28, 2012
31.50
31.95
30.13
31.20
4,550
-0.45(-1.42%)
Dec 27, 2012
34.72
34.72
31.53
31.65
5,251
-0.69(-2.13%)
Dec 26, 2012
34.00
34.00
31.13
32.34
5,949
-2.87(-8.15%)
Dec 24, 2012
35.12
35.39
33.30
35.21
8,179
-1.59(-4.32%)
Dec 21, 2012
36.00
36.99
33.61
36.80
11,615
+1.03(+2.88%)
Dec 20, 2012
36.09
37.00
34.16
35.77
10,608
+1.39(+4.04%)
Dec 19, 2012
35.12
35.50
32.64
34.38
13,903
-2.47(-6.70%)
Dec 18, 2012
36.02
37.64
34.00
36.85
4,039
+0.35(+0.96%)
Dec 17, 2012
36.88
39.25
36.35
36.50
2,120
-0.50(-1.35%)
Dec 14, 2012
37.16
39.87
37.00
37.00
5,501
-1.00(-2.63%)
Dec 13, 2012
40.00
40.00
37.46
38.00
1,640
-0.55(-1.43%)
Dec 12, 2012
37.00
38.97
36.60
38.55
9,371
+1.40(+3.77%)
Dec 11, 2012
37.80
38.60
37.15
37.15
1,250
-0.89(-2.34%)
Dec 10, 2012
39.44
39.44
37.20
38.04
6,125
+0.53(+1.41%)
Dec 07, 2012
39.55
39.57
37.50
37.51
6,073
-2.79(-6.92%)
Dec 06, 2012
43.48
43.48
40.05
40.30
4,565
-1.70(-4.05%)
Dec 05, 2012
41.00
43.00
41.00
42.00
1,070
+0.00(+0.00%)
Dec 04, 2012
42.58
43.87
38.51
42.00
2,795
-1.50(-3.45%)
Nov 30, 2012
42.12
47.43
42.12
43.50
1,275
+1.38(+3.28%)
Nov 29, 2012
43.40
45.00
42.02
42.12
3,518
-2.88(-6.40%)
Nov 28, 2012
52.00
55.60
44.15
45.00
10,009
-5.00(-10.00%)
Nov 27, 2012
49.08
50.00
49.08
50.00
4,336
+1.34(+2.75%)
Nov 26, 2012
50.93
52.50
41.46
48.66
23,717
-3.84(-7.31%)
Nov 23, 2012
43.32
72.40
40.01
52.50
9,055
+10.45(+24.85%)
Nov 21, 2012
41.14
45.00
40.25
42.05
2,843
+0.05(+0.12%)
Nov 20, 2012
46.50
46.50
40.13
42.00
34,941
-3.25(-7.18%)
Nov 19, 2012
46.80
48.05
45.05
45.25
11,301
+0.59(+1.32%)
Nov 16, 2012
41.99
47.40
41.51
44.66
43,929
+4.66(+11.65%)
Nov 15, 2012
32.64
44.54
32.00
40.00
200,703
+7.36(+22.55%)
Nov 14, 2012
32.88
32.88
31.63
32.64
32,455
-0.13(-0.40%)
Nov 13, 2012
35.46
35.81
32.47
32.77
2,250
-2.02(-5.81%)
Nov 12, 2012
34.16
34.79
32.40
34.79
24,747
-0.31(-0.88%)
Nov 09, 2012
33.01
35.36
33.01
35.10
8,174
+2.25(+6.84%)
Nov 08, 2012
34.20
34.27
32.00
32.85
13,863
-0.65(-1.93%)
Nov 07, 2012
32.31
35.89
32.26
33.50
9,635
-1.13(-3.26%)
Nov 06, 2012
35.15
35.85
32.52
34.63
20,551
-1.79(-4.91%)
Nov 05, 2012
34.95
36.42
34.50
36.42
8,403
+1.47(+4.21%)
Nov 02, 2012
31.82
35.53
31.82
34.95
7,552
+3.15(+9.91%)
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
.