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 (%)
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%)
Aug 01, 2012
33.00
33.00
33.00
33.00
600
-0.44(-1.32%)
Jul 31, 2012
33.01
33.44
33.00
33.44
1,940
+0.33(+1.00%)
Jul 30, 2012
33.20
33.20
33.01
33.11
740
-0.35(-1.05%)
Jul 27, 2012
33.02
33.51
33.01
33.46
1,645
+0.44(+1.33%)
Jul 26, 2012
33.10
33.10
33.02
33.02
1,005
-0.58(-1.73%)
Jul 24, 2012
33.49
33.60
33.60
33.60
2,600
+0.11(+0.34%)
Jul 23, 2012
33.01
33.49
33.01
33.49
2,835
+0.46(+1.39%)
Jul 20, 2012
33.49
33.49
33.01
33.03
3,200
+0.03(+0.09%)
Jul 19, 2012
33.12
33.94
33.00
33.00
14,047
-0.70(-2.07%)
Jul 18, 2012
33.98
33.98
33.50
33.70
1,802
-0.10(-0.30%)
Jul 17, 2012
33.62
34.36
33.47
33.80
3,564
-0.09(-0.25%)
Jul 16, 2012
34.05
34.06
33.50
33.89
3,587
+0.48(+1.42%)
Jul 13, 2012
34.60
34.60
33.41
33.41
5,625
-1.09(-3.16%)
Jul 12, 2012
34.90
34.99
34.20
34.50
12,599
+0.30(+0.88%)
Jul 11, 2012
33.78
34.78
33.50
34.20
7,671
+0.10(+0.29%)
Jul 10, 2012
33.98
34.96
33.10
34.10
12,140
+0.70(+2.09%)
Jul 09, 2012
33.05
33.51
32.90
33.40
46,919
-0.14(-0.41%)
Jul 06, 2012
32.86
33.54
32.86
33.54
48,362
+1.60(+5.01%)
Jul 05, 2012
31.34
32.91
31.04
31.94
31,933
+0.29(+0.92%)
Jul 03, 2012
33.75
33.75
30.55
31.65
61,826
-1.86(-5.55%)
Jul 02, 2012
34.31
35.41
32.76
33.51
7,669
-0.05(-0.15%)
Jun 29, 2012
34.16
34.93
32.69
33.56
10,018
-2.39(-6.64%)
Jun 28, 2012
35.28
36.16
35.28
35.95
1,641
+0.75(+2.12%)
Jun 27, 2012
36.58
36.58
35.00
35.20
1,700
-2.02(-5.43%)
Jun 26, 2012
37.52
37.52
37.22
37.22
292
+2.22(+6.34%)
Jun 25, 2012
36.16
36.78
35.00
35.00
4,716
-0.74(-2.07%)
Jun 22, 2012
36.21
37.12
35.74
35.74
1,190
-0.48(-1.33%)
Jun 21, 2012
35.60
36.78
35.60
36.22
6,079
+0.77(+2.17%)
Jun 20, 2012
35.20
36.45
35.00
35.45
10,313
+0.90(+2.61%)
Jun 19, 2012
35.00
35.16
34.50
34.55
9,464
-0.32(-0.92%)
Jun 18, 2012
35.00
35.06
34.83
34.87
19,488
+0.19(+0.55%)
Jun 15, 2012
34.60
34.75
34.25
34.68
16,090
+0.10(+0.29%)
Jun 14, 2012
33.97
34.58
33.97
34.58
3,546
-0.06(-0.18%)
Jun 13, 2012
34.97
34.97
34.39
34.64
3,987
+0.30(+0.87%)
Jun 12, 2012
34.34
34.34
34.34
34.34
200
-0.03(-0.09%)
Jun 11, 2012
32.53
34.66
32.53
34.37
3,096
+0.57(+1.69%)
Jun 08, 2012
35.76
35.76
33.80
33.80
2,466
+0.19(+0.57%)
Jun 07, 2012
34.00
34.12
32.85
33.61
8,797
-0.31(-0.91%)
Jun 06, 2012
35.60
35.82
33.90
33.92
71,755
-1.76(-4.94%)
Jun 05, 2012
35.60
35.75
34.90
35.68
6,185
+0.08(+0.23%)
Jun 04, 2012
35.89
36.04
35.00
35.60
23,419
+0.58(+1.66%)
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
.