PowerShares ETF Shs DB US Dollar Index Bearish Fund $25.62

up +0.10


18/9/2014 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
9/18/201425.5825.6525.5825.6260,645
9/17/201425.6825.7025.4725.52107,846
9/16/201425.6425.7725.6425.7047,248
9/15/201425.6525.6625.6325.6424,337
9/12/201425.5625.7025.5625.6313,834
9/11/201425.6525.6925.6025.6115,242
9/10/201425.6025.6525.5825.6469,087
9/9/201425.6025.7125.5825.7028,544
9/8/201425.7325.7525.6025.6238,722
9/5/201425.8125.8625.7825.7949,453
9/4/201425.9525.9525.7825.8144,314
9/3/201426.0826.1026.0626.109,187
9/2/201426.0826.0826.0426.0617,185
8/29/201426.2126.2526.1426.1518,037
8/28/201426.2326.2426.2126.236,448
8/27/201426.2026.2526.2026.235,935
8/26/201426.2026.2326.1626.1719,397
8/25/201426.2026.2326.2026.2020,486
8/22/201426.3226.3426.2326.2871,271
8/21/201426.2926.3526.2926.349,715
8/20/201426.3926.3926.2926.3023,267
8/19/201426.4926.4926.4226.4378,397
8/18/201426.5726.5826.5226.5329,403
8/15/201426.5726.5826.5626.584,486
8/14/201426.5626.5926.5326.5317,926
8/13/201426.5126.5426.5126.521,465
8/12/201426.5326.5726.5326.578,249
8/11/201426.5826.5826.5726.583,448
8/8/201426.5826.6526.5826.608,520
8/7/201426.5326.5626.5226.5613,177
8/6/201426.5226.5926.5026.5837,309
8/5/201426.5926.5926.5226.5660,285
8/4/201426.6026.6326.6026.6328,282
8/1/201426.6226.6726.6126.6212,466
7/31/201426.5526.5926.5526.5959,446
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
Trading Center