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 (%)
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%)
Jul 01, 2013
26.32
28.75
26.30
28.75
600
+0.77(+2.75%)
Jun 28, 2013
27.30
27.98
27.30
27.98
443
-0.02(-0.07%)
Jun 26, 2013
27.75
28.90
26.14
28.00
500
+0.50(+1.80%)
Jun 25, 2013
27.50
27.50
27.13
27.50
450
-1.31(-4.53%)
Jun 24, 2013
27.89
29.00
27.89
28.81
1,298
+1.02(+3.67%)
Jun 21, 2013
27.80
27.97
27.66
27.79
2,879
+0.01(+0.02%)
Jun 20, 2013
26.40
27.97
26.40
27.78
850
+0.78(+2.90%)
Jun 18, 2013
26.75
27.00
27.00
27.00
800
-0.38(-1.39%)
Jun 17, 2013
26.50
27.38
26.40
27.38
1,742
-0.62(-2.21%)
Jun 14, 2013
28.00
28.00
28.00
28.00
100
+0.06(+0.21%)
Jun 13, 2013
28.98
28.98
27.74
27.94
800
+0.21(+0.76%)
Jun 12, 2013
27.30
27.95
27.30
27.73
1,000
-1.21(-4.18%)
Jun 11, 2013
27.36
28.95
27.36
28.94
750
+1.74(+6.39%)
Jun 10, 2013
27.20
27.20
27.20
27.20
217
-0.13(-0.48%)
Jun 07, 2013
28.68
29.00
27.04
27.33
5,332
-0.67(-2.39%)
Jun 06, 2013
28.00
28.56
27.53
28.00
2,601
-0.09(-0.32%)
Jun 05, 2013
28.73
28.73
28.02
28.09
1,446
-1.00(-3.44%)
Jun 04, 2013
28.83
29.30
28.83
29.09
2,400
-0.18(-0.61%)
Jun 03, 2013
28.63
29.59
28.63
29.27
1,250
-0.41(-1.38%)
May 31, 2013
29.50
29.76
28.59
29.68
3,125
-0.13(-0.44%)
May 30, 2013
30.50
30.50
29.19
29.81
4,097
-0.69(-2.26%)
May 29, 2013
30.50
30.50
30.50
30.50
200
-0.05(-0.16%)
May 28, 2013
30.55
30.55
30.55
30.55
150
-0.05(-0.17%)
May 24, 2013
30.60
30.60
30.60
30.60
300
-0.20(-0.65%)
May 23, 2013
30.65
30.86
30.65
30.80
300
+0.30(+0.98%)
May 22, 2013
30.07
30.69
30.07
30.50
2,114
+0.68(+2.28%)
May 21, 2013
31.00
31.00
29.82
29.82
350
-0.46(-1.52%)
May 20, 2013
30.73
30.88
29.78
30.28
5,060
-0.51(-1.66%)
May 17, 2013
30.67
31.06
30.67
30.79
3,272
-0.71(-2.25%)
May 16, 2013
30.88
31.50
30.88
31.50
550
+0.87(+2.84%)
May 15, 2013
30.80
30.80
30.58
30.63
1,590
-0.65(-2.08%)
May 13, 2013
31.28
31.28
31.28
31.28
200
-0.12(-0.38%)
May 10, 2013
30.51
31.40
30.51
31.40
300
+0.98(+3.22%)
May 09, 2013
29.54
30.49
29.54
30.42
550
+0.21(+0.69%)
May 08, 2013
30.21
30.21
30.21
30.21
200
-0.29(-0.95%)
May 07, 2013
30.07
30.60
30.07
30.50
300
+0.44(+1.47%)
May 06, 2013
32.43
32.43
30.00
30.06
550
-0.49(-1.60%)
May 03, 2013
31.30
31.00
30.52
30.55
1,805
-0.01(-0.05%)
May 02, 2013
32.31
32.31
30.56
30.56
350
-1.74(-5.37%)
May 01, 2013
31.50
32.42
31.50
32.30
705
+1.33(+4.31%)
Apr 30, 2013
30.32
30.97
30.65
30.97
2,750
+0.31(+1.03%)
Apr 29, 2013
31.19
31.21
30.64
30.65
3,025
-1.24(-3.88%)
Apr 25, 2013
31.89
31.89
31.89
31.89
0
-0.42(-1.30%)
Apr 24, 2013
32.91
32.91
32.31
32.31
300
-0.44(-1.34%)
Apr 22, 2013
32.75
32.75
32.75
32.75
0
-0.04(-0.12%)
Apr 19, 2013
33.03
33.03
32.01
32.79
1,800
+0.24(+0.74%)
Apr 18, 2013
32.60
32.95
32.40
32.55
4,419
-0.47(-1.42%)
Apr 17, 2013
32.54
33.15
32.40
33.02
9,801
+0.69(+2.13%)
Apr 16, 2013
32.50
34.00
32.00
32.33
13,747
+1.18(+3.79%)
Apr 15, 2013
31.30
31.83
30.59
31.15
3,565
+0.92(+3.04%)
Apr 12, 2013
30.16
30.60
30.16
30.23
800
-0.37(-1.21%)
Apr 11, 2013
30.75
30.75
30.21
30.60
800
-0.05(-0.16%)
Apr 10, 2013
30.50
30.65
30.07
30.65
1,050
+0.63(+2.08%)
Apr 09, 2013
30.13
30.13
29.88
30.02
913
-0.06(-0.19%)
Apr 08, 2013
30.10
30.13
30.07
30.08
1,548
-0.32(-1.07%)
Apr 05, 2013
30.50
31.52
30.29
30.40
5,255
-0.10(-0.31%)
Apr 04, 2013
29.69
30.91
29.69
30.50
1,680
+0.53(+1.77%)
Apr 03, 2013
29.30
29.97
29.30
29.97
1,568
+0.44(+1.49%)
Apr 02, 2013
29.53
29.53
29.26
29.53
550
-0.25(-0.84%)
Apr 01, 2013
29.11
29.78
29.11
29.78
200
+0.27(+0.91%)
Mar 28, 2013
29.50
29.51
29.50
29.51
350
-0.64(-2.12%)
Mar 27, 2013
29.20
30.30
29.20
30.15
7,621
-0.05(-0.17%)
Mar 26, 2013
30.20
30.20
30.20
30.20
3,000
+0.20(+0.67%)
Mar 25, 2013
30.00
30.00
30.00
30.00
301
+0.00(+0.00%)
Mar 22, 2013
30.04
30.10
30.00
30.00
3,150
-0.68(-2.22%)
Mar 21, 2013
30.06
30.68
30.06
30.68
1,200
+0.37(+1.22%)
Mar 19, 2013
30.03
30.31
30.31
30.31
2,100
-0.44(-1.43%)
Mar 18, 2013
30.16
30.75
30.16
30.75
600
+0.60(+1.99%)
Mar 15, 2013
30.94
30.94
30.01
30.15
1,606
-0.01(-0.03%)
Mar 14, 2013
30.05
30.39
30.05
30.16
1,385
-0.32(-1.05%)
Mar 13, 2013
30.03
30.94
30.03
30.48
900
+0.19(+0.63%)
Mar 12, 2013
30.28
30.51
30.27
30.29
750
-0.71(-2.29%)
Mar 11, 2013
31.00
31.39
31.00
31.00
1,615
+0.00(+0.00%)
Mar 08, 2013
30.58
31.00
30.58
31.00
700
+0.46(+1.51%)
Mar 07, 2013
30.34
30.54
30.29
30.54
3,836
-0.86(-2.74%)
Mar 06, 2013
30.46
31.40
30.39
31.40
3,280
+0.40(+1.29%)
Mar 05, 2013
31.80
32.07
30.71
31.00
1,190
+0.26(+0.85%)
Mar 04, 2013
32.14
32.14
30.63
30.74
4,571
-0.05(-0.16%)
Mar 01, 2013
30.99
31.53
30.74
30.79
1,660
-0.20(-0.65%)
Feb 28, 2013
30.24
30.99
30.24
30.99
650
+0.49(+1.61%)
Feb 26, 2013
30.50
30.50
30.50
30.50
0
+0.36(+1.19%)
Feb 22, 2013
29.92
30.20
29.18
30.14
6,206
-0.22(-0.72%)
Feb 21, 2013
30.00
30.36
29.95
30.36
960
+0.50(+1.67%)
Feb 20, 2013
29.18
29.86
29.18
29.86
3,694
+0.42(+1.44%)
Feb 19, 2013
29.24
29.44
29.24
29.44
1,470
+0.29(+0.98%)
Feb 15, 2013
29.45
29.49
29.08
29.15
3,331
+0.47(+1.63%)
Feb 13, 2013
29.10
28.68
28.68
28.68
2,400
-0.52(-1.77%)
Feb 12, 2013
29.00
29.20
29.00
29.20
259
-0.23(-0.78%)
Feb 11, 2013
28.24
29.60
28.24
29.43
3,542
+0.52(+1.80%)
Feb 08, 2013
28.25
28.93
28.25
28.91
1,250
-0.28(-0.96%)
Feb 07, 2013
28.15
29.45
28.15
29.19
1,501
+0.74(+2.60%)
Feb 06, 2013
28.50
28.50
28.10
28.45
421
-0.65(-2.23%)
Feb 04, 2013
29.75
29.80
29.10
29.10
400
-0.30(-1.02%)
Feb 01, 2013
28.74
29.40
28.74
29.40
4,100
+0.39(+1.34%)
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%)
Nov 01, 2012
32.06
33.10
31.10
31.80
7,475
-1.87(-5.56%)
Oct 31, 2012
35.26
35.40
33.00
33.67
4,278
-1.35(-3.85%)
Oct 26, 2012
35.20
35.02
35.02
35.02
4,500
+0.12(+0.34%)
Oct 25, 2012
36.62
37.94
34.00
34.90
20,027
-2.60(-6.93%)
Oct 24, 2012
36.64
37.93
35.75
37.50
19,971
+1.79(+5.01%)
Oct 23, 2012
33.00
37.45
32.85
35.71
22,502
+3.11(+9.53%)
Oct 19, 2012
32.50
32.60
32.00
32.60
1,276
+0.59(+1.84%)
Oct 17, 2012
32.01
32.01
32.01
32.01
0
-0.49(-1.50%)
Oct 16, 2012
33.22
33.22
32.01
32.50
834
+0.26(+0.81%)
Oct 15, 2012
32.00
33.18
32.00
32.24
9,375
-0.23(-0.71%)
Oct 11, 2012
33.35
32.47
32.47
32.47
700
-0.28(-0.85%)
Oct 10, 2012
32.00
32.75
32.00
32.75
1,200
+0.06(+0.19%)
Oct 09, 2012
32.53
32.69
32.50
32.69
652
-0.06(-0.19%)
Oct 08, 2012
32.70
32.75
32.55
32.75
2,635
+0.29(+0.89%)
Oct 05, 2012
32.90
32.90
32.17
32.46
1,550
+0.31(+0.96%)
Oct 04, 2012
32.00
32.15
31.95
32.15
1,800
+0.25(+0.78%)
Oct 03, 2012
29.60
31.90
29.14
31.90
1,204
+2.31(+7.81%)
Oct 01, 2012
29.59
29.59
29.59
29.59
0
-0.91(-2.98%)
Sep 27, 2012
30.50
30.50
30.50
30.50
200
+0.66(+2.21%)
Sep 26, 2012
30.25
32.50
29.84
29.84
3,284
-0.16(-0.53%)
Sep 25, 2012
30.00
30.54
30.00
30.00
980
-0.01(-0.04%)
Sep 24, 2012
32.00
32.58
29.70
30.01
800
-1.41(-4.49%)
Sep 21, 2012
31.48
31.56
30.34
31.42
3,137
+1.42(+4.75%)
Sep 20, 2012
29.89
30.33
29.40
30.00
3,412
-0.35(-1.15%)
Sep 19, 2012
28.24
30.60
28.24
30.35
3,387
+1.81(+6.34%)
Sep 18, 2012
28.30
29.00
28.30
28.54
6,118
+0.34(+1.21%)
Sep 17, 2012
27.36
28.28
26.70
28.20
8,262
+0.20(+0.71%)
Sep 14, 2012
32.02
32.02
26.51
28.00
23,293
-4.90(-14.89%)
Sep 13, 2012
34.76
35.00
32.78
32.90
2,275
-3.65(-9.99%)
Sep 12, 2012
32.73
36.55
32.24
36.55
3,480
+3.33(+10.02%)
Sep 11, 2012
39.90
39.90
32.61
33.22
20,772
-5.37(-13.92%)
Sep 10, 2012
36.55
38.59
36.51
38.59
709
+2.08(+5.70%)
Sep 07, 2012
36.80
38.49
36.50
36.51
2,717
-0.28(-0.76%)
Sep 06, 2012
34.94
36.79
33.80
36.79
6,189
+2.79(+8.21%)
Sep 05, 2012
33.53
34.00
33.53
34.00
1,537
+0.49(+1.46%)
Sep 04, 2012
33.51
33.51
33.51
33.51
260
-0.59(-1.73%)
Aug 31, 2012
34.87
35.30
34.00
34.10
3,573
+0.14(+0.42%)
Aug 30, 2012
33.50
34.00
33.50
33.96
2,400
+0.21(+0.61%)
Aug 29, 2012
35.50
35.50
33.70
33.75
1,400
+0.25(+0.75%)
Aug 27, 2012
33.75
33.75
33.50
33.50
556
-0.40(-1.18%)
Aug 23, 2012
33.00
33.90
33.90
33.90
900
+0.90(+2.73%)
Aug 22, 2012
33.00
33.10
33.00
33.00
2,695
+0.00(+0.00%)
Aug 21, 2012
34.98
34.98
33.00
33.00
3,552
-2.80(-7.82%)
Aug 20, 2012
38.80
38.80
35.02
35.80
5,832
-4.00(-10.05%)
Aug 17, 2012
38.53
39.80
38.53
39.80
600
+1.28(+3.31%)
Aug 16, 2012
40.00
40.00
38.26
38.52
494
-0.64(-1.62%)
Aug 15, 2012
40.50
40.50
37.05
39.16
2,446
-1.28(-3.17%)
Aug 14, 2012
36.55
41.00
36.55
40.44
3,652
+2.94(+7.84%)
Aug 13, 2012
40.00
48.20
35.55
37.50
8,590
-1.00(-2.60%)
Aug 10, 2012
36.00
44.99
34.14
38.50
12,700
+3.00(+8.45%)
Aug 09, 2012
33.12
35.98
33.12
35.50
3,534
+1.15(+3.35%)
Aug 08, 2012
33.10
34.35
33.10
34.35
653
+0.95(+2.84%)
Aug 07, 2012
34.35
34.35
33.14
33.40
8,943
-0.35(-1.04%)
Aug 06, 2012
34.08
34.09
33.50
33.75
2,035
-0.60(-1.75%)
Aug 03, 2012
33.62
34.50
33.50
34.35
7,796
+1.35(+4.09%)
Aug 02, 2012
33.03
33.60
33.00
33.00
6,678
+0.00(+0.00%)
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
.