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 (%)
Mar 31, 2009
48.79
49.15
47.80
47.82
8,822
-0.94(-1.93%)
Mar 30, 2009
48.32
48.97
47.96
48.76
2,995
+2.64(+5.72%)
Mar 26, 2009
46.34
46.34
46.12
46.12
409
-0.43(-0.92%)
Mar 25, 2009
46.02
46.55
45.98
46.55
1,172
+0.43(+0.93%)
Mar 24, 2009
46.04
46.12
46.04
46.12
800
+0.70(+1.54%)
Mar 23, 2009
45.13
45.65
45.03
45.42
47,525
-1.01(-2.17%)
Mar 20, 2009
46.60
46.65
45.99
46.43
1,823
-0.02(-0.03%)
Mar 19, 2009
46.76
46.96
46.33
46.45
14,112
-1.53(-3.20%)
Mar 18, 2009
48.72
49.30
47.98
47.98
6,836
-0.60(-1.24%)
Mar 17, 2009
49.01
49.01
48.52
48.58
5,384
-1.11(-2.23%)
Mar 16, 2009
51.07
51.16
49.49
49.69
9,623
-0.58(-1.16%)
Mar 13, 2009
49.75
50.27
49.53
50.27
0
+0.44(+0.89%)
Mar 12, 2009
51.83
51.83
49.83
49.83
12,252
-2.21(-4.24%)
Mar 11, 2009
50.97
52.04
50.90
52.04
1,071
+1.37(+2.70%)
Mar 10, 2009
49.80
50.70
49.73
50.67
9,549
+0.63(+1.26%)
Mar 09, 2009
50.23
50.81
49.49
50.04
6,693
-0.32(-0.64%)
Mar 06, 2009
50.77
50.77
50.36
50.36
0
-1.29(-2.50%)
Mar 05, 2009
51.78
51.78
51.35
51.65
4,567
+0.95(+1.88%)
Mar 04, 2009
51.16
51.33
50.66
50.70
2,415
-2.24(-4.24%)
Mar 02, 2009
51.77
53.02
51.77
52.94
5,265
+2.18(+4.29%)
Feb 27, 2009
50.76
50.76
50.76
50.76
0
+0.84(+1.68%)
Feb 26, 2009
50.13
50.50
49.87
49.92
4,912
-1.73(-3.36%)
Feb 25, 2009
51.65
51.65
51.65
51.65
0
+0.00(+0.00%)
Feb 24, 2009
52.45
52.59
51.65
51.65
8,438
-0.64(-1.22%)
Feb 23, 2009
51.63
52.47
51.61
52.29
2,494
+0.83(+1.61%)
Feb 20, 2009
52.75
52.75
51.35
51.46
5,108
+0.00(+0.00%)
Feb 19, 2009
51.99
52.16
51.36
51.46
2,164
-1.28(-2.42%)
Feb 18, 2009
52.78
52.88
52.50
52.74
1,310
+0.77(+1.48%)
Feb 17, 2009
51.67
52.39
51.67
51.97
1,585
+2.06(+4.13%)
Feb 13, 2009
49.91
49.91
49.91
49.91
275
+0.22(+0.44%)
Feb 12, 2009
49.86
50.03
49.61
49.69
3,000
+0.01(+0.02%)
Feb 11, 2009
48.78
49.78
48.78
49.68
1,400
+1.01(+2.08%)
Feb 10, 2009
47.44
48.67
47.44
48.67
2,530
+1.36(+2.87%)
Feb 09, 2009
47.31
47.31
47.31
47.31
420
-0.69(-1.44%)
Feb 06, 2009
48.60
48.91
47.47
48.00
1,558
-0.47(-0.97%)
Feb 05, 2009
49.18
49.18
48.47
48.47
3,100
-0.84(-1.71%)
Feb 04, 2009
48.51
49.33
48.34
49.31
3,439
+0.36(+0.74%)
Feb 03, 2009
49.08
49.32
48.85
48.95
10,090
-0.06(-0.12%)
Feb 02, 2009
48.72
49.15
48.37
49.01
8,065
+1.81(+3.83%)
Jan 30, 2009
47.07
47.54
47.07
47.20
0
-0.40(-0.84%)
Jan 29, 2009
48.16
48.20
47.60
47.60
2,590
+0.18(+0.38%)
Jan 28, 2009
47.77
48.15
47.42
47.42
3,866
-0.85(-1.76%)
Jan 27, 2009
47.45
48.27
47.45
48.27
400
+2.15(+4.66%)
Jan 26, 2009
46.06
46.19
45.25
46.12
6,654
-0.59(-1.26%)
Jan 23, 2009
49.01
49.01
46.05
46.71
4,174
-1.79(-3.69%)
Jan 22, 2009
48.67
49.49
48.05
48.50
4,742
+0.06(+0.12%)
Jan 21, 2009
49.33
49.33
48.44
48.44
886
-0.06(-0.12%)
Jan 20, 2009
48.00
48.89
47.34
48.50
9,769
+0.95(+2.00%)
Jan 16, 2009
46.90
47.67
46.67
47.55
7,658
-0.51(-1.06%)
Jan 15, 2009
47.93
48.60
47.50
48.06
13,692
+0.26(+0.54%)
Jan 14, 2009
47.32
47.88
47.32
47.80
747
+0.66(+1.40%)
Jan 13, 2009
47.38
47.38
46.54
47.14
5,157
-0.24(-0.51%)
Jan 12, 2009
46.57
47.47
46.50
47.38
2,897
+1.63(+3.57%)
Jan 09, 2009
45.72
45.75
45.72
45.75
600
+0.88(+1.96%)
Jan 08, 2009
45.11
45.11
44.51
44.87
3,935
+0.39(+0.87%)
Jan 07, 2009
42.35
44.78
42.35
44.49
5,154
+3.03(+7.30%)
Jan 06, 2009
41.86
42.28
41.46
41.46
4,451
-1.32(-3.09%)
Jan 05, 2009
43.76
44.25
42.47
42.78
13,940
-0.97(-2.22%)
Jan 02, 2009
45.04
45.22
43.62
43.75
0
-1.48(-3.27%)
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
.