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 (%)
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%)
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
.