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 30, 2009 14.11 14.23 13.33 13.44 171,316 -0.84(-5.92%)
Oct 29, 2009 13.55 14.34 13.55 14.28 43,766 +0.77(+5.70%)
Oct 28, 2009 14.25 14.32 13.46 13.51 170,770 -1.00(-6.90%)
Oct 27, 2009 14.73 14.91 14.30 14.51 48,752 +0.04(+0.28%)
Oct 26, 2009 14.93 15.26 14.25 14.47 101,274 +0.06(+0.43%)
Oct 23, 2009 14.37 14.50 14.35 14.41 79,109 +0.20(+1.38%)
Oct 22, 2009 14.29 14.45 13.95 14.21 58,867 -0.02(-0.11%)
Oct 21, 2009 13.55 14.28 13.44 14.23 121,257 +1.00(+7.56%)
Oct 20, 2009 13.22 13.31 13.16 13.23 81,116 -0.14(-1.05%)
Oct 19, 2009 12.78 13.45 12.71 13.37 93,515 +0.90(+7.22%)
Oct 16, 2009 12.59 12.59 12.25 12.47 11,410 -0.11(-0.88%)
Oct 15, 2009 12.47 12.75 12.04 12.58 32,553 +0.10(+0.81%)
Oct 14, 2009 12.52 12.60 12.32 12.48 24,241 +0.24(+1.97%)
Oct 13, 2009 12.12 12.33 12.02 12.24 85,443 -0.58(-4.53%)
Oct 12, 2009 12.84 12.96 12.44 12.82 53,938 +0.40(+3.22%)
Oct 09, 2009 12.66 12.67 12.34 12.42 56,957 -0.38(-2.97%)
Oct 08, 2009 12.46 12.93 12.08 12.80 146,343 +1.25(+10.82%)
Oct 07, 2009 11.43 11.82 11.29 11.55 13,938 +0.18(+1.58%)
Oct 06, 2009 11.45 11.72 11.37 11.37 23,441 +0.25(+2.28%)
Oct 05, 2009 10.80 11.12 10.66 11.12 53,944 +0.22(+1.98%)
Oct 02, 2009 10.80 11.12 10.64 10.90 39,894 -0.45(-3.96%)
Oct 01, 2009 12.00 12.00 11.27 11.35 47,351 -0.52(-4.40%)
Sep 30, 2009 11.69 12.03 11.51 11.87 36,586 +0.53(+4.70%)
Sep 29, 2009 11.13 11.40 11.13 11.34 42,623 +0.27(+2.43%)
Sep 28, 2009 11.00 11.22 10.91 11.07 24,504 -0.03(-0.26%)
Sep 25, 2009 10.93 11.23 10.93 11.10 38,299 +0.18(+1.65%)
Sep 24, 2009 11.50 11.50 10.86 10.92 60,419 -0.66(-5.70%)
Sep 23, 2009 11.74 11.74 11.47 11.58 81,143 -0.49(-4.06%)
Sep 22, 2009 11.77 12.17 11.77 12.07 32,795 +0.45(+3.86%)
Sep 21, 2009 11.68 11.90 11.35 11.62 28,782 -0.15(-1.29%)
Sep 18, 2009 12.36 12.36 11.64 11.77 57,202 -0.43(-3.52%)
Sep 17, 2009 12.46 12.64 12.20 12.20 63,297 +0.15(+1.26%)
Sep 16, 2009 11.95 12.49 11.95 12.05 115,004 +0.47(+4.06%)
Sep 15, 2009 11.17 11.70 11.17 11.58 103,428 +0.33(+2.95%)
Sep 14, 2009 11.49 11.49 11.00 11.25 76,692 -0.22(-1.93%)
Sep 11, 2009 11.71 12.10 11.40 11.47 24,016 -0.24(-2.06%)
Sep 10, 2009 11.95 12.40 11.41 11.71 201,528 -0.58(-4.71%)
Sep 09, 2009 12.61 12.65 12.21 12.29 78,300 -0.24(-1.92%)
Sep 08, 2009 12.53 12.86 12.35 12.53 98,224 +0.78(+6.64%)
Sep 04, 2009 11.69 12.03 11.61 11.75 25,750 +0.03(+0.26%)
Sep 03, 2009 11.45 11.92 11.29 11.72 188,828 +0.59(+5.26%)
Sep 02, 2009 11.11 11.39 10.87 11.13 84,671 -0.18(-1.56%)
Sep 01, 2009 11.40 12.10 11.19 11.31 55,756 +0.00(+0.00%)
Aug 31, 2009 12.07 12.07 11.20 11.31 97,524 -0.82(-6.76%)
Aug 28, 2009 11.96 12.21 11.89 12.13 73,907 +0.52(+4.48%)
Aug 27, 2009 11.68 11.68 11.35 11.61 23,855 -0.06(-0.51%)
Aug 26, 2009 11.75 11.75 11.43 11.67 130,325 +0.12(+1.04%)
Aug 25, 2009 11.80 11.95 11.45 11.55 28,962 -0.17(-1.45%)
Aug 24, 2009 11.94 12.07 11.60 11.72 128,288 -0.03(-0.26%)
Aug 21, 2009 11.58 11.98 11.56 11.75 84,367 +0.67(+6.07%)
Aug 20, 2009 11.32 11.33 10.93 11.08 60,728 -0.30(-2.65%)
Aug 19, 2009 11.02 11.47 10.44 11.38 75,723 +0.04(+0.35%)
Aug 18, 2009 11.19 11.44 11.15 11.34 59,278 +0.17(+1.52%)
Aug 17, 2009 11.29 11.37 10.73 11.17 151,533 -0.61(-5.17%)
Aug 14, 2009 12.26 12.26 11.64 11.78 140,406 -0.82(-6.50%)
Aug 13, 2009 12.53 12.84 12.41 12.60 131,618 +0.78(+6.59%)
Aug 12, 2009 11.22 12.00 11.16 11.82 158,992 +0.49(+4.32%)
Aug 11, 2009 11.50 11.53 11.25 11.33 65,619 -0.24(-2.07%)
Aug 10, 2009 12.10 12.18 11.48 11.57 69,439 -0.45(-3.74%)
Aug 07, 2009 11.97 12.11 11.72 12.02 77,050 +0.39(+3.35%)
Aug 06, 2009 12.01 12.01 11.47 11.63 158,991 -0.74(-5.98%)
Aug 05, 2009 12.35 12.54 12.12 12.37 160,129 +0.58(+4.88%)
Aug 04, 2009 11.47 12.00 11.35 11.79 153,217 +0.07(+0.63%)
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.