PowerShares DB USD Index Bearish Historical Stock Prices

(ETF)
UDN 
$24.49
*  
0.0601
0.25%
Get UDN Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading UDN now


Community Rating:
View:    UDN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  24.47  24.50  24.41  24.49 54,682
11/25/2014 24.43 24.5 24.41 24.49 54,682
11/24/2014 24.39 24.4387 24.39 24.4299 11,413
11/21/2014 24.43 24.434 24.3345 24.36 70,658
11/20/2014 24.61 24.61 24.547 24.58 12,065
11/19/2014 24.58 24.64 24.5499 24.5699 48,598
11/18/2014 24.57 24.6 24.553 24.584 18,418
11/17/2014 24.55 24.55 24.477 24.48 32,988
11/14/2014 24.4299 24.63 24.413 24.6099 60,931
11/13/2014 24.53 24.563 24.5101 24.53 17,339
11/12/2014 24.575 24.6068 24.483 24.5 29,291
11/11/2014 24.49 24.63 24.49 24.606 14,216
11/10/2014 24.62 24.6399 24.5001 24.52 39,095
11/07/2014 24.49 24.6 24.49 24.5899 75,852
11/06/2014 24.52 24.54 24.429 24.429 66,526
11/05/2014 24.6 24.6599 24.58 24.62 26,325
11/04/2014 24.68 24.79 24.68 24.75 16,072
11/03/2014 24.7 24.71 24.65 24.67 84,086
10/31/2014 24.75 24.8215 24.74 24.81 110,353
10/30/2014 25.03 25.0901 25.01 25.01 14,850
10/29/2014 25.32 25.3399 25.08 25.083 76,698
10/28/2014 25.29 25.31 25.273 25.29 30,434
10/27/2014 25.19 25.2655 25.19 25.248 36,213
10/24/2014 25.18 25.22 25.16 25.17 47,443
10/23/2014 25.15 25.17 25.12 25.15 69,819
10/22/2014 25.21 25.22 25.16 25.16 63,945
10/21/2014 25.33 25.36 25.282 25.282 53,510
10/20/2014 25.33 25.43 25.33 25.41 57,722
10/17/2014 25.4 25.41 25.33 25.34 27,333
10/16/2014 25.36 25.48 25.32 25.43 62,736
10/15/2014 25.39 25.57 25.31 25.41 78,362
10/14/2014 25.19 25.19 25.13 25.14 30,337
10/13/2014 25.24 25.26 25.21 25.25 25,692
10/10/2014 25.15 25.17 25.09 25.11 63,119
10/09/2014 25.3 25.33 25.19 25.22 83,958
10/08/2014 25.17 25.37 25.1266 25.36 74,909
10/07/2014 25.19 25.22 25.12 25.19 84,479
10/06/2014 24.94 25.2 24.94 25.14 116,144
10/03/2014 24.93 24.96 24.8602 24.88 114,268
10/02/2014 25.25 25.27 25.14 25.22 92,236
10/01/2014 25.07 25.16 25.07 25.14 910,258
09/30/2014 25.1 25.14 25.05 25.12 50,466
09/29/2014 25.21 25.25 25.2099 25.21 39,261
09/26/2014 25.24 25.2515 25.1801 25.2 53,922
09/25/2014 25.25 25.36 25.25 25.33 21,371
09/24/2014 25.4 25.42 25.31 25.38 38,928
09/23/2014 25.59 25.59 25.49 25.52 15,378
09/22/2014 25.49 25.519 25.4501 25.51 18,804
09/19/2014 25.53 25.5301 25.47 25.48 21,817
09/18/2014 25.58 25.65 25.579 25.62 60,645
09/17/2014 25.68 25.7001 25.47 25.52 107,846
09/16/2014 25.64 25.7699 25.64 25.6999 47,248
09/15/2014 25.65 25.66 25.6299 25.6399 24,337
09/12/2014 25.56 25.697 25.56 25.63 13,834
09/11/2014 25.652 25.688 25.6 25.61 15,242
09/10/2014 25.6 25.65 25.58 25.64 69,087
09/09/2014 25.6 25.71 25.581 25.7 28,544
09/08/2014 25.73 25.75 25.6 25.62 38,722
09/05/2014 25.81 25.86 25.7801 25.79 49,453
09/04/2014 25.95 25.95 25.78 25.81 44,314
09/03/2014 26.081 26.1038 26.06 26.1038 9,187
09/02/2014 26.08 26.08 26.04 26.06 17,185
08/29/2014 26.21 26.2485 26.1415 26.145 18,037
08/28/2014 26.23 26.236 26.21 26.23 6,448
08/27/2014 26.2 26.25 26.2 26.23 5,935
08/26/2014 26.2 26.23 26.16 26.17 19,397
08/25/2014 26.2 26.23 26.2 26.2 20,486
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?