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 (%)
Nov 28, 2008
41.56
41.61
41.56
41.61
798
+0.91(+2.24%)
Nov 26, 2008
40.93
41.46
40.70
40.70
2,962
-0.70(-1.69%)
Nov 25, 2008
40.88
41.72
40.88
41.40
7,281
+0.69(+1.70%)
Nov 24, 2008
41.43
41.93
40.35
40.71
12,374
-1.66(-3.92%)
Nov 21, 2008
42.31
42.68
41.86
42.37
16,674
-0.45(-1.05%)
Nov 20, 2008
42.23
42.82
41.68
42.82
24,240
+2.47(+6.12%)
Nov 19, 2008
40.57
40.76
40.35
40.35
14,858
+0.06(+0.15%)
Nov 18, 2008
40.07
40.29
40.06
40.29
3,937
-0.14(-0.35%)
Nov 17, 2008
39.83
40.44
39.27
40.43
4,774
+1.20(+3.06%)
Nov 14, 2008
39.27
39.99
39.23
39.23
92,264
+0.43(+1.11%)
Nov 13, 2008
40.10
40.33
38.80
38.80
6,050
-1.48(-3.67%)
Nov 12, 2008
39.78
40.28
39.59
40.28
13,496
+0.96(+2.45%)
Nov 11, 2008
39.15
40.90
38.30
39.32
8,638
+0.60(+1.54%)
Nov 10, 2008
37.27
38.72
36.62
38.72
4,149
+0.18(+0.47%)
Nov 07, 2008
38.36
38.60
37.85
38.54
7,023
+0.10(+0.26%)
Nov 06, 2008
36.86
38.79
36.86
38.44
9,033
+1.75(+4.78%)
Nov 05, 2008
35.81
37.00
33.91
36.69
13,992
+1.84(+5.29%)
Nov 04, 2008
34.55
34.85
34.14
34.85
8,901
-2.67(-7.13%)
Nov 03, 2008
36.80
37.89
36.49
37.52
12,019
+1.41(+3.90%)
Oct 31, 2008
37.24
37.30
36.11
36.11
7,154
-0.35(-0.96%)
Oct 30, 2008
35.67
37.02
35.67
36.46
8,892
+0.74(+2.08%)
Oct 29, 2008
36.10
36.50
35.60
35.72
10,694
-2.20(-5.81%)
Oct 28, 2008
36.41
38.15
36.41
37.92
14,178
+0.15(+0.40%)
Oct 27, 2008
38.27
38.39
36.71
37.77
11,875
+0.00(+0.00%)
Oct 24, 2008
38.16
38.16
37.08
37.77
11,292
+0.68(+1.83%)
Oct 23, 2008
36.93
37.18
36.30
37.09
56,269
+0.31(+0.84%)
Oct 22, 2008
36.36
36.81
36.06
36.78
10,883
+1.36(+3.85%)
Oct 21, 2008
34.89
35.57
34.89
35.42
2,407
+1.03(+3.00%)
Oct 20, 2008
34.80
35.24
33.81
34.39
8,377
-0.89(-2.52%)
Oct 17, 2008
35.77
35.77
34.70
35.28
10,890
-0.22(-0.62%)
Oct 16, 2008
35.23
35.99
34.54
35.50
9,240
+0.67(+1.92%)
Oct 15, 2008
33.97
34.84
33.97
34.83
11,868
+1.08(+3.20%)
Oct 14, 2008
32.67
33.87
32.67
33.75
4,975
+0.41(+1.23%)
Oct 13, 2008
33.38
33.73
33.01
33.34
4,022
-0.34(-1.01%)
Oct 10, 2008
33.10
34.09
33.10
33.68
12,609
+1.13(+3.47%)
Oct 09, 2008
31.91
32.67
31.58
32.55
11,447
+0.32(+0.99%)
Oct 08, 2008
32.23
32.42
31.55
32.23
14,925
+0.35(+1.10%)
Oct 07, 2008
31.60
32.49
31.60
31.88
7,999
-0.32(-0.99%)
Oct 06, 2008
31.66
32.20
31.64
32.20
36,273
+1.23(+3.97%)
Oct 03, 2008
31.42
31.42
30.16
30.97
13,335
+0.32(+1.04%)
Oct 02, 2008
29.95
30.65
29.93
30.65
9,690
+1.77(+6.11%)
Oct 01, 2008
29.56
29.77
28.88
28.88
8,835
-0.05(-0.16%)
Sep 30, 2008
29.12
29.13
28.79
28.93
6,400
-0.27(-0.92%)
Sep 29, 2008
28.42
29.38
28.42
29.20
13,948
+1.61(+5.84%)
Sep 26, 2008
27.71
27.94
27.59
27.59
0
+0.07(+0.26%)
Sep 25, 2008
27.97
27.97
27.24
27.52
16,443
-0.04(-0.15%)
Sep 24, 2008
27.09
27.56
26.49
27.56
7,500
+0.16(+0.58%)
Sep 23, 2008
27.18
27.59
27.13
27.40
1,659
+0.28(+1.03%)
Sep 22, 2008
26.72
27.26
26.72
27.12
14,227
+0.67(+2.53%)
Sep 19, 2008
28.00
28.51
26.33
26.45
0
-1.82(-6.44%)
Sep 18, 2008
29.25
29.80
27.68
28.27
52,534
-0.73(-2.52%)
Sep 17, 2008
29.80
29.80
29.00
29.00
49,340
-0.70(-2.36%)
Sep 16, 2008
29.25
29.89
29.25
29.70
42,418
+0.65(+2.24%)
Sep 15, 2008
29.07
29.09
28.00
29.05
32,448
+0.81(+2.87%)
Sep 12, 2008
28.18
28.34
28.18
28.24
1,532
-0.27(-0.95%)
Sep 11, 2008
28.52
28.70
28.31
28.51
4,269
+0.12(+0.42%)
Sep 10, 2008
28.22
28.54
28.14
28.39
4,523
-0.05(-0.18%)
Sep 09, 2008
28.14
28.44
28.14
28.44
3,234
+0.74(+2.67%)
Sep 08, 2008
27.39
27.89
27.12
27.70
102,429
+0.07(+0.25%)
Sep 05, 2008
27.53
27.75
27.53
27.63
0
+0.44(+1.63%)
Sep 04, 2008
27.30
27.30
27.07
27.19
2,844
+0.26(+0.96%)
Sep 03, 2008
27.12
27.25
26.93
26.93
3,582
-0.23(-0.85%)
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
.