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 (%)
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%)
Jan 06, 2010
37.50
37.51
37.50
37.51
495
-0.35(-0.91%)
Dec 31, 2009
37.86
37.86
37.86
37.86
0
-0.14(-0.38%)
Dec 29, 2009
38.00
38.00
38.00
38.00
0
-0.38(-0.99%)
Dec 28, 2009
39.50
39.50
38.33
38.38
3,800
-1.41(-3.54%)
Dec 23, 2009
39.79
39.79
39.79
39.79
0
+0.93(+2.39%)
Dec 21, 2009
38.86
38.86
38.86
38.86
0
-1.14(-2.85%)
Dec 18, 2009
40.00
40.00
40.00
40.00
150
+0.24(+0.60%)
Dec 15, 2009
39.76
39.76
39.76
39.76
0
-1.54(-3.73%)
Dec 14, 2009
41.30
41.30
41.30
41.30
1,682
+0.60(+1.47%)
Dec 11, 2009
40.57
40.70
40.57
40.70
870
-0.87(-2.09%)
Dec 09, 2009
41.57
41.57
41.57
41.57
0
+0.54(+1.32%)
Dec 08, 2009
40.74
41.03
40.74
41.03
500
+1.46(+3.69%)
Dec 07, 2009
39.59
39.59
39.57
39.57
200
+0.95(+2.46%)
Dec 03, 2009
38.62
38.62
38.62
38.62
0
+0.60(+1.58%)
Dec 01, 2009
37.90
38.02
38.02
38.02
30,800
-1.14(-2.91%)
Nov 27, 2009
39.16
39.16
39.16
39.16
100
-0.03(-0.08%)
Nov 25, 2009
39.50
39.51
39.19
39.19
700
+0.57(+1.49%)
Nov 23, 2009
38.62
38.62
38.62
38.62
200
-0.21(-0.54%)
Nov 20, 2009
38.83
38.83
38.83
38.83
102
+0.50(+1.29%)
Nov 19, 2009
38.33
38.33
38.33
38.33
150
+0.22(+0.58%)
Nov 18, 2009
37.00
38.11
37.00
38.11
1,756
-0.45(-1.17%)
Nov 16, 2009
38.56
38.56
38.56
38.56
800
-0.70(-1.78%)
Nov 13, 2009
39.00
39.26
39.00
39.26
600
+0.26(+0.66%)
Nov 12, 2009
38.44
39.34
38.44
39.00
950
+0.70(+1.83%)
Nov 11, 2009
38.00
38.30
38.00
38.30
600
-0.38(-0.98%)
Nov 10, 2009
37.78
38.68
37.78
38.68
300
+0.30(+0.78%)
Nov 09, 2009
39.19
39.20
38.38
38.38
2,725
-1.42(-3.57%)
Nov 06, 2009
39.98
40.05
39.80
39.80
14,100
+0.85(+2.18%)
Nov 05, 2009
38.50
38.95
38.50
38.95
350
+0.92(+2.41%)
Nov 04, 2009
37.80
38.60
36.50
38.03
1,800
-1.00(-2.56%)
Nov 03, 2009
39.88
39.88
38.91
39.03
2,494
-0.49(-1.24%)
Nov 02, 2009
39.57
40.21
39.52
39.52
2,865
-0.68(-1.69%)
Oct 30, 2009
40.31
40.31
39.59
40.20
977
+1.10(+2.81%)
Oct 29, 2009
40.52
40.52
39.03
39.10
3,975
-0.69(-1.73%)
Oct 28, 2009
38.94
40.29
38.94
39.79
5,434
+0.93(+2.40%)
Oct 27, 2009
39.63
39.63
38.86
38.86
1,614
+0.06(+0.15%)
Oct 26, 2009
37.66
38.92
37.66
38.80
7,530
+0.91(+2.40%)
Oct 23, 2009
37.89
37.89
37.89
37.89
270
+0.08(+0.21%)
Oct 22, 2009
37.36
38.15
37.36
37.81
1,011
+0.11(+0.29%)
Oct 21, 2009
39.08
39.08
37.60
37.70
2,400
-1.32(-3.38%)
Oct 20, 2009
39.02
39.02
39.02
39.02
1,452
+0.34(+0.88%)
Oct 19, 2009
39.12
39.12
38.68
38.68
4,491
-1.47(-3.66%)
Oct 14, 2009
40.50
40.15
40.15
40.15
300
-0.94(-2.29%)
Oct 13, 2009
40.80
41.09
40.80
41.09
370
+0.57(+1.40%)
Oct 12, 2009
40.97
41.15
40.52
40.52
3,472
-1.69(-4.00%)
Oct 09, 2009
41.89
42.21
41.89
42.21
840
+0.21(+0.50%)
Oct 08, 2009
42.81
42.81
41.81
42.00
3,637
-1.16(-2.69%)
Oct 07, 2009
42.72
43.16
42.72
43.16
400
+0.18(+0.42%)
Oct 06, 2009
43.86
43.86
41.91
42.98
969
-1.06(-2.40%)
Oct 02, 2009
44.04
44.04
44.04
44.04
0
+0.75(+1.73%)
Oct 01, 2009
43.27
43.29
43.27
43.29
261
+0.17(+0.39%)
Sep 30, 2009
44.40
44.40
43.10
43.12
4,552
-1.59(-3.56%)
Sep 29, 2009
44.71
44.71
44.71
44.71
254
+0.09(+0.20%)
Sep 28, 2009
44.44
44.74
44.44
44.62
1,480
-0.50(-1.10%)
Sep 25, 2009
45.05
45.12
45.05
45.12
435
+0.30(+0.67%)
Sep 24, 2009
44.34
44.82
44.34
44.82
808
+0.87(+1.98%)
Sep 23, 2009
43.95
43.95
43.95
43.95
140
+1.02(+2.38%)
Sep 22, 2009
43.00
43.16
42.93
42.93
521
+0.34(+0.80%)
Sep 17, 2009
42.59
42.59
42.59
42.59
100
+0.19(+0.45%)
Sep 16, 2009
42.78
42.78
42.40
42.40
650
-1.68(-3.81%)
Sep 14, 2009
44.04
44.08
44.08
44.08
12,000
+0.53(+1.22%)
Sep 09, 2009
42.97
43.55
43.55
43.55
17,000
-0.06(-0.14%)
Sep 08, 2009
43.93
43.93
43.12
43.61
26,091
-0.89(-2.00%)
Sep 04, 2009
44.49
44.50
44.43
44.50
335
+0.17(+0.38%)
Sep 03, 2009
44.25
44.33
43.92
44.33
905
-0.03(-0.07%)
Sep 02, 2009
44.36
45.24
44.07
44.36
37,205
+0.29(+0.66%)
Sep 01, 2009
43.20
44.07
43.04
44.07
13,500
+0.72(+1.66%)
Aug 31, 2009
43.54
43.54
43.34
43.35
5,115
+1.24(+2.94%)
Aug 28, 2009
42.11
42.11
42.11
42.11
200
-0.96(-2.23%)
Aug 27, 2009
43.07
43.07
43.07
43.07
400
+0.19(+0.43%)
Aug 26, 2009
42.85
42.88
42.85
42.88
434
+1.08(+2.59%)
Aug 24, 2009
41.84
41.80
41.80
41.80
1,700
-0.20(-0.48%)
Aug 21, 2009
41.76
42.12
41.76
42.00
1,015
-0.55(-1.29%)
Aug 19, 2009
43.27
42.55
42.55
42.55
1,000
-0.07(-0.16%)
Aug 18, 2009
43.35
43.35
42.46
42.62
2,675
-0.73(-1.68%)
Aug 17, 2009
43.09
43.75
43.09
43.35
12,058
+0.59(+1.38%)
Aug 14, 2009
42.42
42.78
42.42
42.76
2,600
+0.56(+1.33%)
Aug 12, 2009
42.20
42.20
42.20
42.20
0
+0.03(+0.07%)
Aug 11, 2009
42.17
42.17
42.17
42.17
100
+0.48(+1.15%)
Aug 07, 2009
41.32
41.69
41.69
41.69
1,100
+1.26(+3.12%)
Aug 05, 2009
40.78
40.43
40.43
40.43
2,700
-0.08(-0.20%)
Aug 04, 2009
41.04
41.04
40.51
40.51
11,952
-0.19(-0.47%)
Aug 03, 2009
40.70
40.74
40.54
40.70
6,128
-1.26(-3.00%)
Jul 31, 2009
41.97
41.97
41.96
41.96
1,625
-1.04(-2.42%)
Jul 30, 2009
43.85
44.00
42.90
43.00
8,200
-1.72(-3.85%)
Jul 29, 2009
43.76
44.72
43.76
44.72
1,300
+1.57(+3.64%)
Jul 28, 2009
43.17
43.27
43.15
43.15
900
+0.46(+1.08%)
Jul 27, 2009
42.81
42.81
42.62
42.69
1,805
-0.22(-0.51%)
Jul 24, 2009
42.82
42.91
42.82
42.91
400
-0.11(-0.24%)
Jul 23, 2009
43.41
43.41
42.97
43.01
16,670
-1.04(-2.36%)
Jul 22, 2009
44.60
44.60
44.05
44.05
2,916
-0.08(-0.18%)
Jul 21, 2009
43.35
44.13
43.34
44.13
11,070
+0.38(+0.87%)
Jul 20, 2009
43.85
44.12
43.66
43.75
19,526
-0.69(-1.55%)
Jul 17, 2009
44.46
44.51
44.39
44.44
1,810
-0.66(-1.47%)
Jul 16, 2009
45.37
45.37
44.94
45.10
650
+0.05(+0.12%)
Jul 15, 2009
45.39
45.39
44.91
45.05
12,800
-0.99(-2.15%)
Jul 14, 2009
45.66
46.05
45.66
46.04
7,681
+0.01(+0.02%)
Jul 13, 2009
46.57
46.57
46.03
46.03
998
-0.20(-0.43%)
Jul 10, 2009
46.46
46.46
46.17
46.23
6,986
+0.21(+0.46%)
Jul 09, 2009
45.94
46.38
45.92
46.02
5,074
-0.13(-0.28%)
Jul 08, 2009
45.62
46.31
45.61
46.15
24,651
+0.77(+1.70%)
Jul 07, 2009
44.50
45.38
44.50
45.38
15,655
+0.68(+1.52%)
Jul 06, 2009
44.76
44.76
44.56
44.70
850
+1.46(+3.38%)
Jul 02, 2009
43.30
43.30
43.24
43.24
600
+0.74(+1.74%)
Jul 01, 2009
41.40
42.52
41.40
42.50
3,335
+0.10(+0.24%)
Jun 30, 2009
41.65
42.40
41.65
42.40
7,218
+0.70(+1.68%)
Jun 26, 2009
41.31
41.70
41.70
41.70
900
+0.54(+1.31%)
Jun 25, 2009
41.00
41.36
41.00
41.16
1,193
-0.62(-1.48%)
Jun 24, 2009
41.45
41.79
41.35
41.78
2,360
+0.29(+0.70%)
Jun 23, 2009
42.04
42.40
41.49
41.49
1,625
-0.85(-2.01%)
Jun 22, 2009
42.11
42.34
42.11
42.34
17,585
+2.02(+5.01%)
Jun 18, 2009
40.04
40.32
40.32
40.32
4,296
+0.18(+0.45%)
Jun 17, 2009
40.82
41.00
40.14
40.14
3,504
-0.56(-1.38%)
Jun 16, 2009
40.04
40.81
39.90
40.70
2,260
-0.02(-0.05%)
Jun 15, 2009
40.19
40.80
40.05
40.72
900
+1.18(+2.98%)
Jun 12, 2009
39.39
39.62
38.64
39.54
2,000
+0.64(+1.65%)
Jun 11, 2009
39.09
39.09
38.77
38.90
2,153
-0.74(-1.86%)
Jun 09, 2009
39.64
39.64
39.64
39.64
0
-0.38(-0.94%)
Jun 05, 2009
40.02
40.02
40.02
40.02
0
-0.48(-1.17%)
Jun 04, 2009
40.49
40.49
40.49
40.49
250
-0.51(-1.24%)
Jun 03, 2009
39.87
41.20
39.85
41.00
2,952
+1.21(+3.04%)
Jun 02, 2009
39.85
39.85
39.69
39.79
1,550
+0.09(+0.23%)
Jun 01, 2009
40.30
40.40
39.70
39.70
2,920
-1.49(-3.62%)
May 29, 2009
41.43
41.43
41.19
41.19
1,350
-0.94(-2.23%)
May 28, 2009
42.75
42.75
41.96
42.13
1,650
-1.24(-2.86%)
May 27, 2009
42.94
43.37
42.94
43.37
200
+0.12(+0.29%)
May 26, 2009
44.49
44.49
43.21
43.24
700
-0.66(-1.49%)
May 22, 2009
44.07
44.07
43.90
43.90
700
-0.06(-0.14%)
May 21, 2009
43.62
43.96
43.62
43.96
200
+0.25(+0.57%)
May 20, 2009
44.77
44.77
43.71
43.71
600
-0.81(-1.82%)
May 19, 2009
44.80
44.80
44.52
44.52
200
-0.15(-0.34%)
May 18, 2009
45.37
45.59
44.67
44.67
2,000
-1.35(-2.93%)
May 15, 2009
45.25
46.02
45.25
46.02
750
+1.24(+2.77%)
May 14, 2009
45.03
45.05
44.78
44.78
5,100
+0.10(+0.22%)
May 13, 2009
44.68
44.68
44.68
44.68
100
+0.14(+0.32%)
May 12, 2009
44.82
44.82
44.50
44.54
921
-0.19(-0.43%)
May 11, 2009
45.03
45.05
44.07
44.73
4,530
+0.26(+0.58%)
May 08, 2009
44.84
44.85
44.47
44.47
2,100
-1.19(-2.61%)
May 07, 2009
44.68
45.92
44.68
45.66
3,096
-0.30(-0.65%)
May 06, 2009
46.34
46.34
45.81
45.96
6,754
-1.00(-2.13%)
May 05, 2009
46.81
47.06
46.81
46.96
511
+0.11(+0.23%)
May 04, 2009
46.91
46.92
46.85
46.85
4,090
-1.25(-2.59%)
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
.