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 (%)
Jun 30, 2014
31.00
31.20
30.92
31.03
3,522
+0.33(+1.07%)
Jun 26, 2014
30.69
30.70
30.70
30.70
1,700
+0.10(+0.33%)
Jun 23, 2014
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
Jun 20, 2014
30.60
30.60
30.60
30.60
50
+0.00(+0.00%)
Jun 18, 2014
30.60
30.60
30.60
30.60
200
-0.01(-0.02%)
Jun 17, 2014
30.61
30.61
30.61
30.61
9
+0.00(+0.00%)
Jun 16, 2014
30.61
30.61
30.61
30.61
225
+0.27(+0.88%)
Jun 13, 2014
30.34
30.34
30.34
30.34
25
+0.00(+0.00%)
Jun 11, 2014
30.34
30.34
30.34
30.34
300
-0.57(-1.84%)
Jun 10, 2014
30.91
31.27
30.91
30.91
250
-0.46(-1.47%)
Jun 06, 2014
31.27
31.37
31.27
31.37
225
-0.87(-2.69%)
Jun 05, 2014
31.29
32.24
31.27
32.24
318
-0.04(-0.12%)
Jun 03, 2014
32.28
32.28
32.28
32.28
0
+0.33(+1.03%)
Jun 02, 2014
31.95
31.95
31.95
31.95
625
+0.97(+3.13%)
May 30, 2014
30.98
30.98
30.98
30.98
300
+0.11(+0.36%)
May 29, 2014
30.87
30.87
30.87
30.87
150
+0.19(+0.62%)
May 28, 2014
30.68
30.68
30.68
30.68
290
+0.08(+0.26%)
May 27, 2014
30.60
30.60
30.60
30.60
130
+0.00(+0.00%)
May 23, 2014
30.60
30.60
30.60
30.60
0
+0.00(+0.00%)
May 20, 2014
30.60
30.60
30.60
30.60
0
-0.15(-0.49%)
May 19, 2014
30.51
30.90
30.51
30.75
4,414
-0.12(-0.39%)
May 14, 2014
30.87
30.87
30.87
30.87
0
-0.18(-0.59%)
May 13, 2014
31.05
31.05
31.05
31.05
834
+0.00(+0.00%)
May 12, 2014
31.05
31.05
31.05
31.05
10
+0.00(+0.00%)
May 09, 2014
31.05
31.05
31.05
31.05
250
-0.05(-0.15%)
May 07, 2014
31.50
31.10
31.10
31.10
700
+0.25(+0.81%)
May 05, 2014
30.85
30.85
30.85
30.85
0
+0.00(+0.00%)
May 01, 2014
30.85
30.85
30.85
30.85
0
+0.51(+1.68%)
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%)
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
.