PowerShares ETF Shs DB US Dollar Index Bearish Fund $26.59

up +0.01


31/7/2014 03:59 PM  |  NYSEARCA : UDN
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
7/30/201426.5726.6026.5526.5826,991
7/29/201426.6726.6726.6526.669,458
7/28/201426.7226.7326.7226.727,003
7/25/201426.7526.7626.7126.7215,726
7/24/201426.7826.8026.7826.784,567
7/23/201426.8226.8226.8026.807,183
7/22/201426.8426.8426.8026.818,577
7/21/201426.9026.9026.8926.8927,500
7/18/201426.8326.9126.8326.9128,765
7/17/201426.8826.9226.8826.9041,587
7/16/201426.9226.9226.8926.893,589
7/15/201427.0227.0326.9526.9611,491
7/14/201427.0027.0527.0027.0412,162
7/11/201427.0427.0427.0327.042,835
7/10/201427.0927.0927.0327.0514,086
7/9/201427.0127.1027.0127.094,059
7/8/201426.9927.0426.9927.0412,904
7/7/201427.0127.0427.0027.026,916
7/3/201427.0427.0427.0027.029,522
7/2/201427.1527.1527.1127.1314,412
7/1/201427.2027.2027.1627.187,825
6/30/201427.1527.1927.1227.1925,840
6/27/201427.0727.1027.0627.0964,652
6/26/201427.0127.0326.9927.039,865
6/25/201427.0327.0627.0327.0311,865
6/24/201427.0027.0126.9526.9929,756
6/20/201426.9326.9826.9326.9724,329
6/19/201427.0127.0426.9826.9812,000
6/18/201426.9126.9626.8826.957,407
6/17/201426.8826.8926.8726.882,963
6/16/201426.9426.9426.9026.922,388
6/13/201426.9026.9026.8626.882,067
6/12/201426.8626.9026.8526.8731,988
6/11/201426.8326.8426.8126.83107,174
6/10/201426.8526.8526.8026.8132,592
6/9/201426.8826.9126.8726.889,854
6/6/201426.9426.9626.9326.965,900
6/5/201426.8426.9826.8426.9711,373
6/4/201426.9026.9026.8626.863,528
6/3/201426.9226.9226.9026.9043,167
6/2/201426.9326.9526.8626.8914,984
5/30/201426.9526.9926.9526.978,646
5/29/201426.9026.9626.9026.935,519
5/28/201426.9526.9526.8926.9135,385
5/27/201426.9527.0126.9526.99113,115
5/23/201426.9826.9826.9326.969,370
5/22/201427.0327.0327.0127.0229,792
5/21/201427.0327.0727.0127.0715,470
5/20/201427.0627.0927.0627.088,398
5/19/201427.0927.1327.0927.108,813
5/16/201427.1027.1027.0727.0910,514
5/15/201427.0427.1227.0327.0911,239
5/13/201427.0927.1127.0527.0615,460
5/12/201427.2027.2027.1427.145,340
5/8/201427.3427.3627.3127.3216,837
5/7/201427.4227.4227.3827.397,235
5/6/201427.4027.4427.4027.4333,174
5/5/201427.2727.2927.2727.287,887
5/2/201427.1927.2827.1627.2714,497
5/1/201427.2727.2927.2727.2713,208
4/30/201427.2527.2927.2427.2624,226
4/29/201427.1927.1927.1627.1646,425
4/28/201427.2727.2727.2027.2016,640
4/25/201427.1527.2127.1527.1815,996
4/24/201427.1727.1827.1427.187,072
4/23/201427.1727.1927.1527.165,542
4/22/201427.1427.1627.1127.1320,068
4/21/201427.1227.1427.1127.1118,953
4/17/201427.1727.2227.1227.1511,535
4/16/201427.2527.2527.1527.1639,973
4/15/201427.1627.2127.1627.174,347
4/14/201427.2127.2227.1927.205,929
4/11/201427.3027.3227.2827.289,035
4/10/201427.2627.3427.2527.31138,607
4/9/201427.1927.3027.1927.2943,712
4/8/201427.1927.2027.1627.1930,487
4/7/201427.0827.0827.0127.039,525
4/4/201426.9226.9626.9126.947,337
4/3/201426.9426.9426.9126.9310,600
4/2/201427.0327.0627.0027.0110,600
4/1/201427.0927.1027.0527.067,051
3/31/201427.0427.0727.0427.059,262
3/28/201427.0627.0627.0027.0128,267
3/27/201427.0727.0927.0227.058,445
3/26/201427.0727.1027.0727.106,905
3/25/201427.0527.1227.0427.1216,018
3/24/201427.0327.1727.0227.1312,350
3/21/201427.0527.0827.0327.0717,573
3/20/201427.0227.1127.0127.02209,997
3/19/201427.2927.3127.0727.1156,972
3/18/201427.3127.3327.2727.3343,073
3/17/201427.2927.3627.2927.3312,262
3/14/201427.3227.3327.2627.2916,063
3/13/201427.3127.3427.2227.2412,536
3/12/201427.2227.2627.2227.245,706
3/11/201427.1727.2127.1727.199,366
3/10/201427.1927.2127.1827.199,490
3/7/201427.2127.2227.1927.2014,017
3/6/201427.1727.2527.1727.2323,170
3/5/201427.0527.0927.0527.0720,012
Trading Center