$21.49 -0.08 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
3/31/201521.4621.5221.4621.4961,326
3/30/201521.6421.6421.5721.5786,499
3/27/201521.7221.8121.6921.7486,791
3/26/201521.9221.9221.7021.7538,356
3/25/201521.8721.8721.8021.8356,845
3/24/201521.8221.8421.7221.79139,469
3/23/201521.8021.8821.7321.87186,358
3/20/201521.5621.7221.5221.6188,976
3/19/201521.4221.4221.2821.3553,707
3/18/201521.2421.6621.2321.64173,736
3/17/201521.2821.3321.2121.21139,935
3/16/201521.2621.2921.1921.21108,907
3/13/201521.2221.2221.0821.1029,915
3/11/201521.3321.3621.1821.25105,849
3/10/201521.6121.6721.5221.53120,485
3/9/201521.8321.8321.7421.7729,349
3/6/201521.8621.8821.7721.77192,023
3/5/201522.1122.1622.0722.1068,970
3/4/201522.3422.3422.2222.2220,908
3/3/201522.3722.4422.3522.3537,237
3/2/201522.4422.4422.3422.3532,417
2/27/201522.4522.4822.3922.4169,180
2/26/201522.5622.5822.4122.41108,395
2/25/201522.7222.7722.6922.7155,081
2/24/201522.5822.6622.5222.6318,676
2/23/201522.6022.6422.5922.6026,924
2/20/201522.5722.7422.5622.6735,552
2/19/201522.6922.7222.6522.6723,162
2/18/201522.7022.7822.6422.7828,439
2/17/201522.8022.8122.7122.8036,638
2/13/201522.7722.8122.7222.7615,619
2/12/201522.6122.7422.6122.7387,105
2/11/201522.5522.5522.4522.4919,530
2/10/201522.5522.6122.5522.5724,965
2/9/201522.5722.6522.5722.6014,790
2/6/201522.6622.6822.5822.60126,129
2/5/201522.8022.9322.7922.91128,918
2/4/201522.8322.8422.7022.72148,507
2/3/201522.7522.9622.7222.89218,768
2/2/201522.5222.6222.5222.5863,708
1/30/201522.5422.5522.4922.5261,555
1/29/201522.6322.6522.4622.5634,242
1/28/201522.7022.7122.5722.6091,049
1/27/201522.7022.8122.6822.75157,284
1/26/201522.4722.5422.4622.4964,778
1/23/201522.4922.6022.4522.47156,326
1/22/201522.9223.0022.6822.70327,435
1/21/201523.1923.2723.0123.07108,552
1/20/201523.0723.0923.0023.0292,329
1/16/201523.1023.1322.9523.10105,329
1/15/201523.2923.2923.1223.2381,672
1/14/201523.3523.3623.2823.3125,639
1/13/201523.2323.2923.2123.2519,966
1/12/201523.2923.3423.2723.3327,287
1/9/201523.2123.3423.2123.3483,364
1/8/201523.2523.2823.2223.2379,267
1/6/201523.4423.5323.4223.4370,756
1/5/201523.4323.5023.4223.4948,134
1/2/201523.6123.6223.5423.5538,091
12/31/201423.8223.8423.7523.7635,735
12/30/201423.8923.8923.8323.8350,746
12/29/201423.8423.8623.7623.7771,099
12/26/201423.8523.8623.8223.8438,489
12/24/201423.8723.8923.8523.879,599
12/23/201423.8623.8923.8323.8334,026
12/22/201424.0124.0323.9723.9747,973
12/19/201424.1024.1224.0024.00146,392
12/18/201424.0924.1324.0824.1123,463
12/17/201424.4124.4124.1624.201,086,260
12/16/201424.5124.5324.3724.46892,224
12/15/201424.3424.4124.3024.34542,260
12/12/201424.3525.0524.3324.37382,044
12/11/201424.2824.2824.2324.2755,814
12/10/201424.2724.3924.2724.3911,617
12/9/201424.2624.4024.2424.2654,833
12/8/201424.0524.1524.0424.1248,504
12/5/201424.0924.0924.0024.0577,030
12/4/201424.2624.3924.2224.28167,001
12/3/201424.1624.1924.1524.1625,161
12/2/201424.3124.3224.2524.2751,697
12/1/201424.4724.5124.4424.4752,656
11/28/201424.4724.4724.3424.3653,327
11/26/201424.5324.6024.5324.5815,734
11/25/201424.4324.5024.4124.4954,682
11/24/201424.3924.4424.3924.4311,413
11/21/201424.4324.4324.3324.3670,658
11/20/201424.6124.6124.5524.5812,065
11/19/201424.5824.6424.5524.5748,598
11/18/201424.5724.6024.5524.5818,418
11/17/201424.5524.5524.4824.4832,988
11/14/201424.4324.6324.4124.6160,931
11/13/201424.5324.5624.5124.5317,339
11/12/201424.5824.6124.4824.5029,291
11/11/201424.4924.6324.4924.6114,216
11/10/201424.6224.6424.5024.5239,095
11/7/201424.4924.6024.4924.5975,852
11/6/201424.5224.5424.4324.4366,526
11/5/201424.6024.6624.5824.6226,325
11/4/201424.6824.7924.6824.7516,072
11/3/201424.7024.7124.6524.6784,086
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center