$24.11 0.00 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

UDN historical data

Date Open High Low Close Volume
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
10/31/201424.7524.8224.7424.81110,353
10/30/201425.0325.0925.0125.0114,850
10/29/201425.3225.3425.0825.0876,698
10/28/201425.2925.3125.2725.2930,434
10/27/201425.1925.2725.1925.2536,213
10/24/201425.1825.2225.1625.1747,443
10/23/201425.1525.1725.1225.1569,819
10/22/201425.2125.2225.1625.1663,945
10/21/201425.3325.3625.2825.2853,510
10/20/201425.3325.4325.3325.4157,722
10/17/201425.4025.4125.3325.3427,333
10/16/201425.3625.4825.3225.4362,736
10/15/201425.3925.5725.3125.4178,362
10/14/201425.1925.1925.1325.1430,337
10/13/201425.2425.2625.2125.2525,692
10/10/201425.1525.1725.0925.1163,119
10/9/201425.3025.3325.1925.2283,958
10/8/201425.1725.3725.1325.3674,909
10/7/201425.1925.2225.1225.1984,479
10/6/201424.9425.2024.9425.14116,144
10/3/201424.9324.9624.8624.88114,268
10/2/201425.2525.2725.1425.2292,236
10/1/201425.0725.1625.0725.14910,258
9/30/201425.1025.1425.0525.1250,466
9/29/201425.2125.2525.2125.2139,261
9/26/201425.2425.2525.1825.2053,922
9/25/201425.2525.3625.2525.3321,371
9/24/201425.4025.4225.3125.3838,928
9/23/201425.5925.5925.4925.5215,378
9/22/201425.4925.5225.4525.5118,804
9/19/201425.5325.5325.4725.4821,817
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center