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 (%)
Dec 31, 2010
32.87
32.87
32.50
32.50
659
-0.50(-1.52%)
Dec 30, 2010
32.87
33.00
32.85
33.00
500
+0.15(+0.46%)
Dec 27, 2010
32.85
32.85
32.85
32.85
200
-0.06(-0.18%)
Dec 22, 2010
32.70
32.91
32.91
32.91
2,200
-0.22(-0.66%)
Dec 21, 2010
33.13
33.13
33.13
33.13
425
-0.11(-0.33%)
Dec 13, 2010
33.24
33.24
33.24
33.24
100
-0.35(-1.04%)
Dec 09, 2010
33.59
33.59
33.59
33.59
100
-0.44(-1.29%)
Dec 08, 2010
34.02
34.03
34.02
34.03
700
+0.23(+0.68%)
Dec 07, 2010
33.80
33.80
33.80
33.80
200
+0.02(+0.07%)
Dec 03, 2010
33.66
33.78
33.78
33.78
2,000
-0.12(-0.37%)
Dec 02, 2010
33.92
33.97
33.90
33.90
1,250
-0.70(-2.02%)
Dec 01, 2010
35.00
35.00
34.60
34.60
625
-0.63(-1.78%)
Nov 30, 2010
35.18
35.26
35.14
35.23
1,600
-0.39(-1.09%)
Nov 24, 2010
35.62
35.62
35.62
35.62
0
-0.81(-2.24%)
Nov 23, 2010
36.63
36.63
36.16
36.43
1,950
+0.12(+0.33%)
Nov 19, 2010
36.31
36.31
36.31
36.31
0
+0.11(+0.30%)
Nov 17, 2010
36.20
36.20
36.20
36.20
0
+0.28(+0.78%)
Nov 16, 2010
35.69
36.10
35.61
35.92
1,624
+0.93(+2.66%)
Nov 15, 2010
31.44
34.99
31.44
34.99
1,180
+1.44(+4.29%)
Nov 11, 2010
33.55
33.55
33.55
33.55
0
-0.42(-1.24%)
Nov 09, 2010
33.42
33.97
33.97
33.97
500
+0.12(+0.35%)
Nov 08, 2010
33.85
33.85
33.85
33.85
562
+0.01(+0.01%)
Nov 04, 2010
33.04
33.84
33.84
33.84
1,400
-1.73(-4.88%)
Oct 25, 2010
35.58
35.58
35.58
35.58
600
-0.08(-0.22%)
Oct 22, 2010
35.66
35.66
35.66
35.66
100
+0.35(+1.00%)
Oct 20, 2010
36.18
35.31
35.31
35.31
700
-0.88(-2.44%)
Oct 19, 2010
35.82
36.28
35.74
36.19
3,707
+1.37(+3.93%)
Oct 14, 2010
34.81
34.82
34.82
34.82
4,600
-0.47(-1.33%)
Oct 12, 2010
35.29
35.29
35.29
35.29
4,600
+1.42(+4.19%)
Oct 11, 2010
33.87
33.87
33.86
33.87
500
-1.20(-3.42%)
Oct 08, 2010
35.07
35.75
35.07
35.07
2,100
-0.74(-2.07%)
Oct 06, 2010
35.78
35.81
35.81
35.81
6,300
-0.01(-0.03%)
Oct 05, 2010
36.23
36.23
35.82
35.82
3,022
-0.75(-2.05%)
Oct 01, 2010
36.57
36.57
36.57
36.57
6,100
-0.49(-1.32%)
Sep 30, 2010
37.06
37.06
37.06
37.06
3,100
+0.00(+0.00%)
Sep 29, 2010
37.34
37.34
37.06
37.06
1,320
-0.57(-1.51%)
Sep 28, 2010
37.63
37.63
37.63
37.63
100
+0.00(+0.00%)
Sep 24, 2010
37.33
37.63
37.63
37.63
300
-0.40(-1.05%)
Sep 23, 2010
38.03
38.03
38.03
38.03
1,100
+0.47(+1.25%)
Sep 22, 2010
37.51
37.65
37.45
37.56
1,427
-0.06(-0.16%)
Sep 21, 2010
37.58
37.62
36.94
37.62
6,887
+0.45(+1.21%)
Sep 20, 2010
37.17
37.17
37.17
37.17
100
-0.65(-1.72%)
Sep 17, 2010
37.82
38.00
37.82
37.82
264
+0.51(+1.37%)
Sep 15, 2010
37.47
37.47
37.31
37.31
275
-0.65(-1.71%)
Sep 14, 2010
37.96
37.96
37.96
37.96
200
-0.32(-0.83%)
Sep 08, 2010
38.25
38.28
38.28
38.28
600
+0.06(+0.16%)
Sep 07, 2010
38.92
38.92
38.18
38.22
828
-0.95(-2.44%)
Sep 01, 2010
39.16
39.17
39.17
39.17
500
-0.69(-1.73%)
Aug 27, 2010
39.53
39.86
39.86
39.86
500
+0.11(+0.28%)
Aug 26, 2010
39.75
39.75
39.75
39.75
11,475
-0.06(-0.15%)
Aug 23, 2010
39.85
39.81
39.81
39.81
2,900
+0.27(+0.68%)
Aug 19, 2010
39.54
39.54
39.54
39.54
100
+0.29(+0.74%)
Aug 18, 2010
39.25
39.25
39.25
39.25
900
-0.12(-0.30%)
Aug 17, 2010
39.15
39.37
39.15
39.37
1,131
+0.21(+0.54%)
Aug 16, 2010
39.16
39.16
39.16
39.16
550
+0.45(+1.16%)
Aug 11, 2010
38.76
38.71
38.71
38.71
600
+1.28(+3.42%)
Aug 09, 2010
37.43
37.43
37.43
37.43
500
+0.29(+0.78%)
Aug 06, 2010
37.14
37.14
37.00
37.14
200
+0.38(+1.02%)
Aug 05, 2010
36.88
36.88
36.70
36.77
1,650
-0.09(-0.23%)
Aug 04, 2010
37.38
37.38
36.84
36.85
1,847
-0.75(-1.99%)
Aug 03, 2010
37.58
37.60
37.43
37.60
12,005
+0.02(+0.05%)
Aug 02, 2010
37.53
37.69
37.45
37.58
26,343
-1.06(-2.74%)
Jul 30, 2010
38.64
38.64
38.64
38.64
800
-0.85(-2.15%)
Jul 29, 2010
39.49
39.49
39.49
39.49
949
-0.93(-2.30%)
Jul 28, 2010
40.42
40.42
40.42
40.42
300
-0.02(-0.05%)
Jul 27, 2010
39.68
40.65
39.68
40.44
3,405
+0.39(+0.97%)
Jul 26, 2010
39.81
40.17
39.81
40.05
11,149
+0.16(+0.40%)
Jul 23, 2010
39.89
39.89
39.89
39.89
100
+0.10(+0.26%)
Jul 22, 2010
40.22
41.51
39.72
39.79
2,761
-1.01(-2.49%)
Jul 21, 2010
40.85
40.85
38.77
40.80
650
-0.69(-1.66%)
Jul 19, 2010
40.67
41.49
41.49
41.49
3,100
+0.66(+1.62%)
Jul 16, 2010
40.83
40.95
40.83
40.83
16,500
+0.42(+1.04%)
Jul 15, 2010
40.16
40.63
40.16
40.41
800
-0.04(-0.10%)
Jul 14, 2010
40.45
40.45
40.45
40.45
100
-0.14(-0.34%)
Jul 13, 2010
40.74
40.74
40.59
40.59
1,000
-0.45(-1.10%)
Jul 09, 2010
40.93
41.04
41.04
41.04
7,400
-0.02(-0.05%)
Jul 08, 2010
41.11
41.11
41.06
41.06
212
-1.61(-3.77%)
Jul 06, 2010
42.10
42.67
42.67
42.67
5,200
+0.07(+0.16%)
Jul 02, 2010
42.60
42.60
42.52
42.60
500
-0.06(-0.14%)
Jul 01, 2010
42.29
42.89
42.29
42.66
17,728
+0.87(+2.08%)
Jun 30, 2010
41.82
42.01
41.69
41.79
4,997
-0.44(-1.04%)
Jun 29, 2010
42.17
42.26
42.17
42.23
300
+1.51(+3.71%)
Jun 25, 2010
40.72
41.18
40.67
40.72
6,210
-0.95(-2.28%)
Jun 24, 2010
41.67
41.67
41.67
41.67
100
+0.09(+0.22%)
Jun 23, 2010
41.50
41.65
41.49
41.58
865
+0.47(+1.14%)
Jun 22, 2010
40.76
41.11
40.76
41.11
8,360
+0.49(+1.21%)
Jun 21, 2010
39.94
40.62
39.94
40.62
600
+0.01(+0.02%)
Jun 18, 2010
40.61
40.61
40.61
40.61
1,120
+0.00(+0.00%)
Jun 16, 2010
40.51
40.61
40.61
40.61
300
-0.49(-1.19%)
Jun 15, 2010
41.50
41.50
41.10
41.10
7,783
-0.55(-1.32%)
Jun 14, 2010
41.70
41.70
41.47
41.65
602
-0.30(-0.72%)
Jun 11, 2010
42.19
42.19
41.95
41.95
555
+0.06(+0.14%)
Jun 10, 2010
41.94
41.98
41.79
41.89
1,525
-0.50(-1.18%)
Jun 09, 2010
42.20
42.39
42.20
42.39
400
-0.53(-1.23%)
Jun 08, 2010
42.96
42.96
42.92
42.92
1,580
-0.23(-0.53%)
Jun 07, 2010
43.28
43.35
43.13
43.15
10,100
-0.03(-0.07%)
Jun 04, 2010
43.18
43.57
42.93
43.18
1,975
+1.32(+3.16%)
Jun 03, 2010
42.07
42.34
41.86
41.86
1,564
-0.46(-1.08%)
Jun 02, 2010
42.40
42.40
42.31
42.31
200
+0.04(+0.10%)
Jun 01, 2010
41.98
43.45
41.51
42.27
25,667
+0.71(+1.71%)
May 28, 2010
41.56
41.56
41.04
41.56
3,716
+0.17(+0.41%)
May 27, 2010
41.72
41.72
41.39
41.39
1,625
-0.87(-2.06%)
May 26, 2010
42.35
42.35
42.23
42.26
4,820
-0.58(-1.36%)
May 25, 2010
43.12
43.14
42.84
42.84
2,960
+0.61(+1.45%)
May 24, 2010
42.35
42.35
42.18
42.23
19,467
-0.23(-0.55%)
May 21, 2010
43.06
46.00
41.78
42.46
9,322
-0.14(-0.33%)
May 20, 2010
42.67
42.97
42.50
42.60
8,926
+0.50(+1.20%)
May 19, 2010
41.99
42.52
41.88
42.10
4,947
+0.48(+1.16%)
May 17, 2010
41.22
41.62
41.62
41.62
2,800
+1.18(+2.92%)
May 14, 2010
40.44
40.44
40.44
40.44
128
+0.81(+2.05%)
May 11, 2010
39.63
39.63
39.63
39.63
0
-0.07(-0.18%)
May 10, 2010
39.59
39.77
39.59
39.70
3,205
-0.53(-1.31%)
May 07, 2010
42.00
42.00
39.98
40.23
1,125
-1.33(-3.20%)
May 06, 2010
39.26
41.90
39.26
41.56
500
+2.47(+6.31%)
May 05, 2010
39.08
39.09
39.08
39.09
1,000
+0.76(+1.99%)
May 04, 2010
37.77
38.34
37.77
38.33
1,000
+0.81(+2.16%)
May 03, 2010
37.38
37.52
37.31
37.52
7,811
+0.06(+0.16%)
Apr 30, 2010
37.69
37.87
37.42
37.46
6,900
-0.34(-0.90%)
Apr 29, 2010
37.80
37.80
37.80
37.80
300
-0.74(-1.92%)
Apr 28, 2010
38.73
38.91
38.54
38.54
4,346
-0.39(-1.00%)
Apr 27, 2010
38.39
38.95
38.17
38.93
5,060
+0.73(+1.91%)
Apr 26, 2010
37.70
38.20
37.70
38.20
1,500
+0.31(+0.82%)
Apr 23, 2010
38.26
38.26
37.85
37.89
2,172
-0.13(-0.34%)
Apr 22, 2010
38.02
38.06
38.02
38.02
700
-0.01(-0.03%)
Apr 21, 2010
38.03
38.03
38.03
38.03
100
+0.10(+0.26%)
Apr 20, 2010
37.94
37.94
37.93
37.93
250
-0.56(-1.45%)
Apr 19, 2010
40.01
40.02
38.30
38.49
1,197
+0.74(+1.96%)
Apr 16, 2010
37.41
37.90
37.41
37.75
850
+0.72(+1.94%)
Apr 15, 2010
37.23
37.23
37.03
37.03
1,100
-0.22(-0.59%)
Apr 14, 2010
37.63
37.63
37.25
37.25
900
-0.46(-1.21%)
Apr 13, 2010
37.93
38.21
37.71
37.71
1,800
+0.24(+0.63%)
Apr 12, 2010
37.47
37.47
37.47
37.47
120
-0.25(-0.66%)
Apr 09, 2010
37.64
37.75
37.64
37.72
776
+0.29(+0.77%)
Apr 07, 2010
37.43
37.43
37.43
37.43
0
-0.03(-0.08%)
Apr 06, 2010
37.46
37.46
37.42
37.46
500
-0.30(-0.79%)
Apr 05, 2010
37.89
37.93
37.73
37.76
2,680
-0.31(-0.81%)
Apr 01, 2010
38.20
38.07
38.07
38.07
3,700
-0.74(-1.91%)
Mar 31, 2010
38.57
38.81
38.49
38.81
3,380
-0.19(-0.49%)
Mar 30, 2010
38.92
39.00
38.92
39.00
200
+0.08(+0.21%)
Mar 29, 2010
39.00
39.00
38.92
38.92
600
-0.84(-2.11%)
Mar 26, 2010
39.76
39.76
39.76
39.76
300
+0.05(+0.13%)
Mar 25, 2010
39.40
39.71
39.40
39.71
2,015
+0.13(+0.33%)
Mar 24, 2010
39.57
39.58
39.57
39.58
915
+0.56(+1.44%)
Mar 23, 2010
39.02
39.02
39.02
39.02
298
+0.06(+0.15%)
Mar 22, 2010
40.00
40.00
38.96
38.96
2,100
-0.32(-0.81%)
Mar 19, 2010
38.59
39.28
38.59
39.28
2,113
+1.03(+2.69%)
Mar 17, 2010
38.25
38.25
38.25
38.25
0
-0.63(-1.62%)
Mar 16, 2010
38.71
38.88
38.71
38.88
800
-0.59(-1.50%)
Mar 15, 2010
39.47
39.47
39.47
39.47
400
+0.34(+0.87%)
Mar 12, 2010
38.63
39.16
38.63
39.13
1,060
+0.29(+0.75%)
Mar 11, 2010
38.80
38.84
38.80
38.84
400
-0.10(-0.26%)
Mar 10, 2010
38.80
39.02
38.80
38.94
1,000
+0.05(+0.13%)
Mar 09, 2010
39.00
39.00
38.73
38.89
39,645
+0.08(+0.21%)
Mar 08, 2010
36.98
38.87
36.92
38.81
15,706
+0.14(+0.36%)
Mar 05, 2010
38.66
38.74
38.64
38.67
6,382
-0.31(-0.80%)
Mar 04, 2010
39.08
39.08
38.98
38.98
700
+0.20(+0.52%)
Mar 03, 2010
39.10
39.10
37.98
38.78
1,885
-0.50(-1.27%)
Mar 02, 2010
37.80
39.81
37.80
39.28
1,550
-0.29(-0.73%)
Mar 01, 2010
37.78
39.92
37.50
39.57
60,663
+0.21(+0.53%)
Feb 26, 2010
38.05
39.83
38.05
39.36
9,371
-0.44(-1.11%)
Feb 23, 2010
39.64
39.80
39.80
39.80
4,000
+0.91(+2.34%)
Feb 22, 2010
37.13
39.27
37.13
38.89
12,713
-1.18(-2.94%)
Feb 19, 2010
39.01
40.07
39.01
40.07
3,020
+0.64(+1.62%)
Feb 18, 2010
38.23
40.03
38.23
39.43
4,100
-0.74(-1.84%)
Feb 17, 2010
38.06
40.45
38.06
40.17
12,097
-0.30(-0.74%)
Feb 16, 2010
44.97
44.97
40.00
40.47
1,540
-1.96(-4.61%)
Feb 12, 2010
41.78
42.43
42.43
42.43
1,600
+0.66(+1.58%)
Feb 11, 2010
40.45
42.65
40.22
41.77
9,976
+0.33(+0.80%)
Feb 10, 2010
42.73
42.73
41.21
41.44
1,800
-0.31(-0.74%)
Feb 09, 2010
43.33
43.33
40.85
41.75
11,355
-0.80(-1.88%)
Feb 08, 2010
43.60
45.18
42.04
42.55
22,836
-0.43(-1.00%)
Feb 05, 2010
42.40
44.49
42.39
42.98
39,631
+0.64(+1.51%)
Feb 04, 2010
41.14
42.45
40.77
42.34
54,227
+1.35(+3.29%)
Feb 03, 2010
37.82
40.99
38.90
40.99
1,318
+0.79(+1.97%)
Feb 02, 2010
42.59
43.59
40.20
40.20
794
-1.22(-2.95%)
Feb 01, 2010
42.56
42.56
41.23
41.42
24,457
-0.83(-1.96%)
Jan 29, 2010
41.70
42.36
41.67
42.25
2,634
+0.86(+2.07%)
Jan 28, 2010
42.16
42.20
41.38
41.39
9,640
-0.92(-2.18%)
Jan 27, 2010
41.88
42.39
41.88
42.31
1,382
+2.45(+6.16%)
Jan 25, 2010
39.86
39.86
39.86
39.86
100
+0.03(+0.08%)
Jan 22, 2010
39.83
39.83
39.83
39.83
100
+0.37(+0.93%)
Jan 21, 2010
39.46
39.46
39.46
39.46
100
-0.30(-0.74%)
Jan 19, 2010
40.00
39.76
39.76
39.76
2,500
+0.44(+1.12%)
Jan 15, 2010
39.39
39.32
39.32
39.32
1,600
+0.68(+1.76%)
Jan 13, 2010
38.05
38.64
38.64
38.64
5,500
+1.50(+4.04%)
Jan 11, 2010
36.80
37.14
37.14
37.14
29,000
-0.01(-0.03%)
Jan 08, 2010
37.15
37.15
37.15
37.15
214
-0.02(-0.05%)
Jan 07, 2010
36.28
37.36
36.28
37.17
880
-0.34(-0.91%)
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
.