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 (%)
Feb 27, 2009
50.76
50.76
50.76
50.76
0
+0.84(+1.68%)
Feb 26, 2009
50.13
50.50
49.87
49.92
4,912
-1.73(-3.36%)
Feb 25, 2009
51.65
51.65
51.65
51.65
0
+0.00(+0.00%)
Feb 24, 2009
52.45
52.59
51.65
51.65
8,438
-0.64(-1.22%)
Feb 23, 2009
51.63
52.47
51.61
52.29
2,494
+0.83(+1.61%)
Feb 20, 2009
52.75
52.75
51.35
51.46
5,108
+0.00(+0.00%)
Feb 19, 2009
51.99
52.16
51.36
51.46
2,164
-1.28(-2.42%)
Feb 18, 2009
52.78
52.88
52.50
52.74
1,310
+0.77(+1.48%)
Feb 17, 2009
51.67
52.39
51.67
51.97
1,585
+2.06(+4.13%)
Feb 13, 2009
49.91
49.91
49.91
49.91
275
+0.22(+0.44%)
Feb 12, 2009
49.86
50.03
49.61
49.69
3,000
+0.01(+0.02%)
Feb 11, 2009
48.78
49.78
48.78
49.68
1,400
+1.01(+2.08%)
Feb 10, 2009
47.44
48.67
47.44
48.67
2,530
+1.36(+2.87%)
Feb 09, 2009
47.31
47.31
47.31
47.31
420
-0.69(-1.44%)
Feb 06, 2009
48.60
48.91
47.47
48.00
1,558
-0.47(-0.97%)
Feb 05, 2009
49.18
49.18
48.47
48.47
3,100
-0.84(-1.71%)
Feb 04, 2009
48.51
49.33
48.34
49.31
3,439
+0.36(+0.74%)
Feb 03, 2009
49.08
49.32
48.85
48.95
10,090
-0.06(-0.12%)
Feb 02, 2009
48.72
49.15
48.37
49.01
8,065
+1.81(+3.83%)
Jan 30, 2009
47.07
47.54
47.07
47.20
0
-0.40(-0.84%)
Jan 29, 2009
48.16
48.20
47.60
47.60
2,590
+0.18(+0.38%)
Jan 28, 2009
47.77
48.15
47.42
47.42
3,866
-0.85(-1.76%)
Jan 27, 2009
47.45
48.27
47.45
48.27
400
+2.15(+4.66%)
Jan 26, 2009
46.06
46.19
45.25
46.12
6,654
-0.59(-1.26%)
Jan 23, 2009
49.01
49.01
46.05
46.71
4,174
-1.79(-3.69%)
Jan 22, 2009
48.67
49.49
48.05
48.50
4,742
+0.06(+0.12%)
Jan 21, 2009
49.33
49.33
48.44
48.44
886
-0.06(-0.12%)
Jan 20, 2009
48.00
48.89
47.34
48.50
9,769
+0.95(+2.00%)
Jan 16, 2009
46.90
47.67
46.67
47.55
7,658
-0.51(-1.06%)
Jan 15, 2009
47.93
48.60
47.50
48.06
13,692
+0.26(+0.54%)
Jan 14, 2009
47.32
47.88
47.32
47.80
747
+0.66(+1.40%)
Jan 13, 2009
47.38
47.38
46.54
47.14
5,157
-0.24(-0.51%)
Jan 12, 2009
46.57
47.47
46.50
47.38
2,897
+1.63(+3.57%)
Jan 09, 2009
45.72
45.75
45.72
45.75
600
+0.88(+1.96%)
Jan 08, 2009
45.11
45.11
44.51
44.87
3,935
+0.39(+0.87%)
Jan 07, 2009
42.35
44.78
42.35
44.49
5,154
+3.03(+7.30%)
Jan 06, 2009
41.86
42.28
41.46
41.46
4,451
-1.32(-3.09%)
Jan 05, 2009
43.76
44.25
42.47
42.78
13,940
-0.97(-2.22%)
Jan 02, 2009
45.04
45.22
43.62
43.75
0
-1.48(-3.27%)
Jan 01, 2009
47.23
47.23
44.06
45.23
0
+0.00(+0.00%)
Dec 31, 2008
47.23
47.23
44.06
45.23
4,828
-1.53(-3.28%)
Dec 30, 2008
46.81
47.46
46.72
46.76
1,770
+0.27(+0.59%)
Dec 29, 2008
46.50
47.37
46.32
46.49
20,356
-0.87(-1.83%)
Dec 26, 2008
48.28
48.28
47.36
47.36
5,560
-0.53(-1.12%)
Dec 24, 2008
47.89
47.89
47.38
47.89
460
+0.79(+1.68%)
Dec 23, 2008
47.23
47.23
46.74
47.10
1,802
+0.37(+0.79%)
Dec 22, 2008
46.42
46.80
45.88
46.73
6,087
+0.57(+1.24%)
Dec 19, 2008
46.38
46.64
46.12
46.16
2,485
-0.37(-0.79%)
Dec 18, 2008
46.17
46.52
45.72
46.52
4,612
+1.17(+2.59%)
Dec 17, 2008
44.97
45.66
44.34
45.35
7,530
+0.32(+0.71%)
Dec 16, 2008
44.97
45.03
44.35
45.03
7,511
-0.32(-0.70%)
Dec 15, 2008
43.31
45.38
43.25
45.35
4,999
+0.96(+2.16%)
Dec 12, 2008
46.39
46.39
44.39
44.39
4,845
+0.15(+0.34%)
Dec 11, 2008
45.07
45.58
44.00
44.24
80,295
-2.15(-4.63%)
Dec 10, 2008
45.97
46.50
45.23
46.39
11,693
-0.85(-1.80%)
Dec 09, 2008
46.46
47.26
46.40
47.24
21,201
+1.21(+2.63%)
Dec 08, 2008
46.36
46.68
44.44
46.03
107,572
-1.92(-4.00%)
Dec 05, 2008
47.17
48.35
46.78
47.95
7,979
+1.23(+2.63%)
Dec 04, 2008
45.44
46.72
44.94
46.72
6,619
+1.87(+4.16%)
Dec 03, 2008
44.85
44.96
44.16
44.85
5,233
+0.85(+1.94%)
Dec 02, 2008
43.54
44.00
43.24
44.00
11,461
+0.52(+1.20%)
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
.