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 26, 2010
38.05
39.83
38.05
39.36
9,371
-0.44(-1.11%)
Feb 23, 2010
39.64
39.80
39.80
39.80
4,000
+0.91(+2.34%)
Feb 22, 2010
37.13
39.27
37.13
38.89
12,713
-1.18(-2.94%)
Feb 19, 2010
39.01
40.07
39.01
40.07
3,020
+0.64(+1.62%)
Feb 18, 2010
38.23
40.03
38.23
39.43
4,100
-0.74(-1.84%)
Feb 17, 2010
38.06
40.45
38.06
40.17
12,097
-0.30(-0.74%)
Feb 16, 2010
44.97
44.97
40.00
40.47
1,540
-1.96(-4.61%)
Feb 12, 2010
41.78
42.43
42.43
42.43
1,600
+0.66(+1.58%)
Feb 11, 2010
40.45
42.65
40.22
41.77
9,976
+0.33(+0.80%)
Feb 10, 2010
42.73
42.73
41.21
41.44
1,800
-0.31(-0.74%)
Feb 09, 2010
43.33
43.33
40.85
41.75
11,355
-0.80(-1.88%)
Feb 08, 2010
43.60
45.18
42.04
42.55
22,836
-0.43(-1.00%)
Feb 05, 2010
42.40
44.49
42.39
42.98
39,631
+0.64(+1.51%)
Feb 04, 2010
41.14
42.45
40.77
42.34
54,227
+1.35(+3.29%)
Feb 03, 2010
37.82
40.99
38.90
40.99
1,318
+0.79(+1.97%)
Feb 02, 2010
42.59
43.59
40.20
40.20
794
-1.22(-2.95%)
Feb 01, 2010
42.56
42.56
41.23
41.42
24,457
-0.83(-1.96%)
Jan 29, 2010
41.70
42.36
41.67
42.25
2,634
+0.86(+2.07%)
Jan 28, 2010
42.16
42.20
41.38
41.39
9,640
-0.92(-2.18%)
Jan 27, 2010
41.88
42.39
41.88
42.31
1,382
+2.45(+6.16%)
Jan 25, 2010
39.86
39.86
39.86
39.86
100
+0.03(+0.08%)
Jan 22, 2010
39.83
39.83
39.83
39.83
100
+0.37(+0.93%)
Jan 21, 2010
39.46
39.46
39.46
39.46
100
-0.30(-0.74%)
Jan 19, 2010
40.00
39.76
39.76
39.76
2,500
+0.44(+1.12%)
Jan 15, 2010
39.39
39.32
39.32
39.32
1,600
+0.68(+1.76%)
Jan 13, 2010
38.05
38.64
38.64
38.64
5,500
+1.50(+4.04%)
Jan 11, 2010
36.80
37.14
37.14
37.14
29,000
-0.01(-0.03%)
Jan 08, 2010
37.15
37.15
37.15
37.15
214
-0.02(-0.05%)
Jan 07, 2010
36.28
37.36
36.28
37.17
880
-0.34(-0.91%)
Jan 06, 2010
37.50
37.51
37.50
37.51
495
-0.35(-0.91%)
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%)
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
.