Finance Home - My Yahoo - Yahoo! - Help

Wednesday, December 16, 2009, 8:17PM ET - U.S. Markets Closed. Dow  0.10% Nasdaq  0.27%

PowerShares DB Commodity Short ETN (DDP)

On Dec 15: 39.76   0.00 (0.00%)

MORE ON DDP

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 15-Dec-09 41.21 41.21 39.76 39.76 200 39.76 14-Dec-09 41.30 41.30 41.30 41.30 1,700 41.30 11-Dec-09 40.57 40.70 40.57 40.70 900 40.70 10-Dec-09 41.57 41.57 41.57 41.57 0 41.57 9-Dec-09 40.63 41.57 40.62 41.57 14,200 41.57 8-Dec-09 40.74 41.03 40.74 41.03 500 41.03 7-Dec-09 39.59 39.59 39.57 39.57 200 39.57 4-Dec-09 38.62 38.62 38.62 38.62 0 38.62 3-Dec-09 38.62 38.62 38.62 38.62 300 38.62 2-Dec-09 38.02 38.02 38.02 38.02 0 38.02 1-Dec-09 37.90 38.02 37.90 38.02 30,800 38.02 30-Nov-09 39.16 39.16 39.16 39.16 0 39.16 27-Nov-09 39.16 39.16 39.16 39.16 100 39.16 25-Nov-09 39.50 39.51 39.19 39.19 700 39.19 24-Nov-09 38.62 38.62 38.62 38.62 0 38.62 23-Nov-09 38.62 38.62 38.62 38.62 200 38.62 20-Nov-09 38.83 38.83 38.83 38.83 100 38.83 19-Nov-09 38.33 38.33 38.33 38.33 200 38.33 18-Nov-09 37.00 38.11 37.00 38.11 1,800 38.11 17-Nov-09 38.56 38.56 38.56 38.56 0 38.56 16-Nov-09 38.56 38.56 38.56 38.56 800 38.56 13-Nov-09 39.11 39.26 39.11 39.26 600 39.26 12-Nov-09 38.44 39.34 38.44 39.00 1,000 39.00 11-Nov-09 38.00 38.30 38.00 38.30 600 38.30 10-Nov-09 37.78 38.68 37.78 38.68 300 38.68 9-Nov-09 39.19 39.20 38.38 38.38 2,800 38.38 6-Nov-09 39.98 40.05 39.80 39.80 14,100 39.80 5-Nov-09 38.50 38.95 38.50 38.95 400 38.95 4-Nov-09 37.80 38.60 36.50 38.03 1,800 38.03 3-Nov-09 39.88 39.88 38.91 39.03 2,500 39.03 2-Nov-09 39.57 40.21 39.52 39.52 2,900 39.52 30-Oct-09 40.31 40.31 39.60 40.20 1,000 40.20 29-Oct-09 40.52 40.52 39.03 39.10 4,000 39.10 28-Oct-09 38.94 40.29 38.94 39.79 5,500 39.79 27-Oct-09 39.63 39.63 38.86 38.86 1,700 38.86 26-Oct-09 37.65 38.92 37.65 38.80 7,600 38.80 23-Oct-09 37.89 37.89 37.89 37.89 300 37.89 22-Oct-09 37.36 38.15 37.36 37.81 1,100 37.81 21-Oct-09 39.08 39.08 37.60 37.70 2,400 37.70 20-Oct-09 38.68 39.02 38.68 39.02 1,500 39.02 19-Oct-09 39.12 39.12 38.68 38.68 4,500 38.68 16-Oct-09 40.15 40.15 40.15 40.15 0 40.15 15-Oct-09 40.15 40.15 40.15 40.15 0 40.15 14-Oct-09 40.50 40.50 40.15 40.15 300 40.15 13-Oct-09 40.80 41.09 40.80 41.09 400 41.09 12-Oct-09 40.90 41.15 40.52 40.52 3,500 40.52 9-Oct-09 41.89 42.21 41.89 42.21 900 42.21 8-Oct-09 42.81 42.81 41.81 42.00 3,700 42.00 7-Oct-09 42.72 43.16 42.72 43.16 400 43.16 6-Oct-09 43.86 43.86 41.91 42.98 1,000 42.98 5-Oct-09 44.04 44.04 44.04 44.04 0 44.04 2-Oct-09 44.17 44.17 43.65 44.04 10,800 44.04 1-Oct-09 43.27 43.29 43.27 43.29 300 43.29 30-Sep-09 44.40 44.40 43.10 43.12 4,600 43.12 29-Sep-09 44.71 44.71 44.71 44.71 300 44.71 28-Sep-09 44.44 44.74 44.44 44.62 1,500 44.62 25-Sep-09 45.06 45.12 45.06 45.12 500 45.12 24-Sep-09 44.34 44.82 44.34 44.82 900 44.82 23-Sep-09 43.95 43.95 43.95 43.95 200 43.95 22-Sep-09 43.00 43.16 42.93 42.93 600 42.93 21-Sep-09 42.59 42.59 42.59 42.59 0 42.59 18-Sep-09 42.59 42.59 42.59 42.59 0 42.59 17-Sep-09 42.59 42.59 42.59 42.59 100 42.59 16-Sep-09 42.78 42.78 42.40 42.40 700 42.40 15-Sep-09 44.08 44.08 44.08 44.08 0 44.08 14-Sep-09 44.04 44.33 43.92 44.08 12,000 44.08 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions