DDP Historical Prices | DB Commodity DB Commodity Short Stock

TSX

0.80% TSX Ventures 0.00%

PowerShares DB Commodity Short ETN (DDP)

-NYSEArca

27.00 Jun 18, 3:48PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2013	27.00	27.00	27.00	27.00	0	27.00
Jun 18, 2013	26.75	27.40	26.75	27.00	800	27.00
Jun 17, 2013	26.50	27.38	26.40	27.38	1,800	27.38
Jun 14, 2013	28.00	28.00	28.00	28.00	100	28.00
Jun 13, 2013	28.98	28.98	27.74	27.94	800	27.94
Jun 12, 2013	27.30	27.95	27.30	27.73	1,000	27.73
Jun 11, 2013	27.36	28.95	27.36	28.94	800	28.94
Jun 10, 2013	27.20	27.20	27.20	27.20	300	27.20
Jun 7, 2013	28.68	29.00	27.04	27.33	5,400	27.33
Jun 6, 2013	28.00	28.56	27.53	28.00	2,600	28.00
Jun 5, 2013	28.73	28.73	28.02	28.09	1,500	28.09
Jun 4, 2013	28.83	29.30	28.83	29.09	2,400	29.09
Jun 3, 2013	28.63	29.59	28.63	29.27	1,300	29.27
May 31, 2013	29.50	29.76	28.59	29.68	3,200	29.68
May 30, 2013	30.50	30.50	29.19	29.81	4,100	29.81
May 29, 2013	30.50	30.50	30.50	30.50	200	30.50
May 28, 2013	30.55	30.55	30.55	30.55	200	30.55
May 24, 2013	30.60	30.60	30.60	30.60	300	30.60
May 23, 2013	30.65	30.86	30.65	30.80	300	30.80
May 22, 2013	30.07	30.69	30.07	30.50	2,200	30.50
May 21, 2013	31.00	31.00	29.82	29.82	400	29.82
May 20, 2013	30.73	30.88	29.78	30.28	5,100	30.28
May 17, 2013	30.67	31.06	30.67	30.79	3,300	30.79
May 16, 2013	30.88	31.50	30.88	31.50	600	31.50
May 15, 2013	30.80	30.80	30.58	30.63	1,600	30.63
May 14, 2013	30.67	30.84	30.62	30.84	400	30.84
May 13, 2013	31.28	31.28	31.28	31.28	200	31.28
May 10, 2013	30.51	31.40	30.51	31.40	300	31.40
May 9, 2013	29.54	30.49	29.54	30.42	600	30.42
May 8, 2013	30.21	30.21	30.21	30.21	200	30.21
May 7, 2013	30.07	30.60	30.07	30.50	300	30.50
May 6, 2013	32.43	32.43	30.00	30.06	600	30.06
May 3, 2013	31.30	31.30	30.03	30.55	1,900	30.55
May 2, 2013	32.31	32.31	30.56	30.56	400	30.56
May 1, 2013	31.50	32.42	31.50	32.30	800	32.30
Apr 30, 2013	30.32	31.79	30.07	30.97	2,800	30.97
Apr 29, 2013	31.19	31.21	30.64	30.65	3,100	30.65
Apr 26, 2013	31.89	31.89	31.89	31.89	0	31.89
Apr 25, 2013	32.25	32.25	31.00	31.89	1,100	31.89
Apr 24, 2013	32.91	32.91	32.31	32.31	300	32.31
Apr 23, 2013	32.75	32.75	32.75	32.75	0	32.75
Apr 22, 2013	32.75	32.75	31.81	32.75	2,800	32.75
Apr 19, 2013	33.03	33.03	32.01	32.79	1,800	32.79
Apr 18, 2013	32.60	32.95	32.40	32.55	4,500	32.55
Apr 17, 2013	32.54	33.15	32.40	33.02	9,800	33.02
Apr 16, 2013	32.50	34.00	32.00	32.33	13,800	32.33
Apr 15, 2013	31.30	31.83	30.59	31.15	3,600	31.15
Apr 12, 2013	30.16	30.60	30.16	30.23	800	30.23
Apr 11, 2013	30.75	30.75	30.21	30.60	800	30.60
Apr 10, 2013	30.50	30.65	30.07	30.65	1,100	30.65
Apr 9, 2013	30.13	30.13	29.88	30.02	1,000	30.02
Apr 8, 2013	30.09	30.13	30.07	30.08	1,600	30.08
Apr 5, 2013	30.50	31.52	30.29	30.40	5,300	30.40
Apr 4, 2013	29.69	30.91	29.69	30.50	1,700	30.50
Apr 3, 2013	29.30	29.97	29.30	29.97	1,600	29.97
Apr 2, 2013	29.53	29.53	29.26	29.53	600	29.53
Apr 1, 2013	29.11	29.78	29.11	29.78	200	29.78
Mar 28, 2013	29.50	29.51	29.50	29.51	400	29.51
Mar 27, 2013	29.20	30.30	29.20	30.15	7,700	30.15
Mar 26, 2013	30.20	30.20	30.20	30.20	3,000	30.20
Mar 25, 2013	30.00	30.00	30.00	30.00	300	30.00
Mar 22, 2013	30.04	30.10	30.00	30.00	3,200	30.00
Mar 21, 2013	30.06	30.68	30.06	30.68	1,200	30.68
Mar 20, 2013	30.31	30.31	30.31	30.31	0	30.31
Mar 19, 2013	30.03	30.60	30.03	30.31	2,100	30.31
Mar 18, 2013	30.16	30.75	30.16	30.75	600	30.75
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On DDP

Quotes

Charts

News & Info

ETF

PowerShares DB Commodity Short ETN (DDP)