Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals 2X ETN Powershares (NY: BDD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 7.710 7.710 7.060 7.440 1,895 -0.63(-7.81%)
Oct 30, 2008 9.000 9.000 7.750 8.070 5,597 -1.56(-16.20%)
Oct 29, 2008 10.00 10.27 9.050 9.630 11,539 +2.52(+35.44%)
Oct 28, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 27, 2008 7.110 7.110 7.110 7.110 500 -0.26(-3.53%)
Oct 24, 2008 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 23, 2008 7.370 7.370 7.370 7.370 1,800 -0.03(-0.40%)
Oct 22, 2008 7.880 7.880 7.020 7.400 5,490 -1.66(-18.32%)
Oct 21, 2008 9.220 9.260 9.060 9.060 900 -0.64(-6.60%)
Oct 20, 2008 9.700 9.700 9.700 9.700 1,000 -0.22(-2.22%)
Oct 17, 2008 9.550 9.920 9.550 9.920 300 +0.11(+1.12%)
Oct 16, 2008 9.500 9.810 9.110 9.810 1,310 -0.74(-7.01%)
Oct 15, 2008 11.30 11.30 10.55 10.55 300 -1.41(-11.79%)
Oct 14, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Oct 13, 2008 11.96 11.96 11.96 11.96 952 +1.21(+11.26%)
Oct 10, 2008 11.13 11.13 10.50 10.75 676 -2.07(-16.15%)
Oct 07, 2008 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Oct 06, 2008 12.82 12.82 12.82 12.82 200 -1.48(-10.35%)
Oct 03, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 02, 2008 14.30 14.30 14.30 14.30 100 -2.01(-12.32%)
Oct 01, 2008 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Sep 30, 2008 16.68 16.68 16.31 16.31 300 -0.12(-0.73%)
Sep 29, 2008 17.38 17.38 16.43 16.43 30,980 -1.93(-10.51%)
Sep 26, 2008 18.07 18.36 18.07 18.36 0 -0.53(-2.81%)
Sep 25, 2008 19.06 19.06 18.89 18.89 16,200 +0.18(+0.96%)
Sep 24, 2008 18.65 18.71 18.59 18.71 11,200 -0.67(-3.46%)
Sep 23, 2008 18.99 19.41 18.99 19.38 11,100 -0.56(-2.81%)
Sep 22, 2008 19.91 20.25 19.91 19.94 6,250 +2.11(+11.83%)
Sep 18, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Sep 17, 2008 17.68 17.83 17.67 17.83 4,600 -1.19(-6.26%)
Sep 16, 2008 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 15, 2008 19.02 19.02 19.02 19.02 100 -0.19(-0.99%)
Sep 11, 2008 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Sep 10, 2008 19.21 19.21 19.21 19.21 200 +0.31(+1.64%)
Sep 09, 2008 18.90 18.90 18.90 18.90 100 -0.33(-1.72%)
Sep 08, 2008 19.23 19.23 19.23 19.23 200 -0.27(-1.38%)
Sep 05, 2008 19.70 19.80 19.50 19.50 0 -1.02(-4.97%)
Sep 04, 2008 21.04 21.04 20.52 20.52 400 -0.82(-3.84%)
Sep 02, 2008 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Aug 29, 2008 21.59 21.59 21.25 21.34 2,409 -0.95(-4.26%)
Aug 28, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 27, 2008 22.45 22.45 22.29 22.29 4,300 +0.13(+0.59%)
Aug 26, 2008 22.16 22.16 22.16 22.16 100 +0.03(+0.14%)
Aug 25, 2008 22.13 22.13 22.13 22.13 0 +0.00(+0.00%)
Aug 22, 2008 22.60 22.60 22.13 22.13 450 -1.27(-5.43%)
Aug 21, 2008 22.65 23.48 22.53 23.40 875 +2.30(+10.90%)
Aug 20, 2008 22.09 22.09 21.10 21.10 2,300 -0.34(-1.59%)
Aug 19, 2008 21.44 21.44 21.44 21.44 100 +0.56(+2.68%)
Aug 18, 2008 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 15, 2008 20.38 20.88 20.38 20.88 0 +0.65(+3.21%)
Aug 14, 2008 21.21 21.21 20.23 20.23 1,800 -0.88(-4.17%)
Aug 13, 2008 20.24 21.11 20.24 21.11 1,100 +1.47(+7.50%)
Aug 12, 2008 20.30 20.30 19.63 19.64 4,414 -1.72(-8.06%)
Aug 11, 2008 21.33 21.36 21.33 21.36 200 +0.25(+1.17%)
Aug 08, 2008 21.65 21.65 21.11 21.11 1,218 -1.24(-5.53%)
Aug 07, 2008 22.35 22.35 22.35 22.35 369 -0.35(-1.54%)
Aug 06, 2008 22.70 22.70 22.70 22.70 200 +0.41(+1.84%)
Aug 05, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 04, 2008 22.64 22.64 22.29 22.29 400 -1.77(-7.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.