$22.14 -0.08 (%) PowerShares ETF Shs DB US Dollar Index Bearish Fund - NYSEARCA

May. 4, 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
5/1/201522.3222.3222.1622.2241,960
4/30/201522.2022.3322.1422.3268,169
4/29/201522.1522.3122.1322.21120,537
4/28/201521.9422.0421.9322.0297,764
4/27/201521.8221.9321.8021.8866,802
4/24/201521.8321.8521.7521.8426,162
4/23/201521.6321.7721.6121.7635,384
4/22/201521.6321.6321.5721.6019,583
4/21/201521.5621.6421.5221.57107,271
4/20/201521.6221.6621.5821.60119,573
4/17/201521.6921.7521.6521.7419,769
4/16/201521.6121.7221.5621.6924,858
4/15/201521.4521.5421.3621.5236,427
4/14/201521.4221.5121.4221.4419,472
4/13/201521.3021.3221.2621.2611,526
4/10/201521.3021.3621.2821.2928,622
4/9/201521.5021.5121.3421.3584,235
4/8/201521.7221.7221.5421.5718,490
4/7/201521.6821.7021.6121.6144,668
4/6/201521.9521.9721.7821.82119,104
4/2/201521.7021.7321.6721.7130,335
4/1/201521.5521.5821.4821.5435,034
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center