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 29, 2010 16.79 16.92 16.66 16.92 37,198 -0.28(-1.63%)
Oct 28, 2010 17.37 17.38 17.08 17.20 16,001 +0.01(+0.06%)
Oct 27, 2010 17.57 18.11 17.00 17.19 90,226 -0.62(-3.48%)
Oct 25, 2010 18.12 18.12 17.78 17.81 48,149 +0.26(+1.48%)
Oct 22, 2010 17.34 17.55 17.34 17.55 18,766 +0.52(+3.05%)
Oct 21, 2010 17.48 17.63 16.95 17.03 73,844 -0.03(-0.18%)
Oct 20, 2010 16.47 17.17 16.47 17.06 55,660 +0.72(+4.44%)
Oct 19, 2010 16.49 16.81 16.19 16.34 109,626 -1.20(-6.87%)
Oct 18, 2010 17.14 17.58 16.98 17.54 48,650 +0.50(+2.92%)
Oct 15, 2010 17.32 17.32 16.83 17.04 22,181 +0.06(+0.36%)
Oct 14, 2010 17.31 17.51 16.81 16.98 80,756 -0.23(-1.34%)
Oct 13, 2010 17.14 17.35 17.06 17.21 37,964 +0.17(+1.00%)
Oct 12, 2010 16.91 17.20 16.70 17.04 74,890 +0.23(+1.37%)
Oct 11, 2010 16.82 16.94 16.74 16.81 31,637 +0.05(+0.32%)
Oct 08, 2010 16.76 16.85 16.59 16.76 29,203 +0.96(+6.05%)
Oct 07, 2010 16.45 16.45 15.75 15.80 91,172 -0.80(-4.82%)
Oct 06, 2010 16.72 16.78 16.57 16.60 26,344 +0.00(+0.00%)
Oct 05, 2010 16.43 16.60 16.43 16.60 31,136 +0.68(+4.27%)
Oct 04, 2010 16.12 16.12 15.82 15.92 45,011 -0.14(-0.87%)
Oct 01, 2010 16.06 16.25 15.95 16.06 41,789 +0.34(+2.16%)
Sep 30, 2010 15.77 15.85 15.60 15.72 12,594 -0.07(-0.44%)
Sep 29, 2010 15.65 15.90 15.65 15.79 54,173 +0.12(+0.77%)
Sep 28, 2010 15.29 15.67 15.29 15.67 28,259 +0.39(+2.55%)
Sep 27, 2010 15.59 15.59 15.28 15.28 40,336 -0.50(-3.17%)
Sep 24, 2010 15.82 15.98 15.65 15.78 117,656 +0.41(+2.67%)
Sep 23, 2010 15.38 15.60 15.25 15.37 94,314 +0.25(+1.65%)
Sep 22, 2010 14.66 15.12 14.66 15.12 65,918 +0.81(+5.66%)
Sep 21, 2010 14.65 14.65 14.31 14.31 24,113 -0.37(-2.52%)
Sep 20, 2010 14.79 14.85 14.56 14.68 18,168 +0.20(+1.38%)
Sep 17, 2010 14.48 14.82 14.47 14.48 30,488 +0.30(+2.12%)
Sep 15, 2010 14.08 14.21 13.95 14.18 7,895 -0.02(-0.14%)
Sep 14, 2010 14.16 14.50 14.15 14.20 19,902 -0.05(-0.35%)
Sep 13, 2010 14.31 14.43 14.10 14.25 39,931 +0.52(+3.79%)
Sep 10, 2010 13.82 14.04 13.71 13.73 15,116 -0.17(-1.22%)
Sep 09, 2010 14.36 14.36 13.90 13.90 53,746 -0.76(-5.18%)
Sep 08, 2010 14.52 14.82 14.52 14.66 33,745 +0.26(+1.81%)
Sep 07, 2010 14.50 14.50 14.17 14.40 28,628 +0.01(+0.07%)
Sep 03, 2010 14.55 14.69 14.25 14.39 85,375 +0.08(+0.56%)
Sep 02, 2010 14.25 14.49 14.22 14.31 28,789 +0.22(+1.56%)
Sep 01, 2010 13.64 14.18 13.64 14.09 85,344 +0.84(+6.34%)
Aug 31, 2010 13.57 13.61 13.12 13.25 38,977 -0.35(-2.57%)
Aug 30, 2010 13.60 13.66 13.47 13.60 25,144 +0.12(+0.89%)
Aug 27, 2010 13.48 13.50 12.87 13.48 31,868 +0.61(+4.74%)
Aug 26, 2010 12.91 12.99 12.77 12.87 34,512 +0.48(+3.87%)
Aug 25, 2010 12.12 12.50 12.06 12.39 30,027 -0.07(-0.56%)
Aug 24, 2010 12.49 12.58 12.42 12.46 43,484 -0.44(-3.41%)
Aug 23, 2010 12.99 13.11 12.86 12.90 8,533 -0.12(-0.92%)
Aug 20, 2010 13.04 13.05 12.90 13.02 25,080 -0.43(-3.17%)
Aug 19, 2010 13.50 13.50 13.25 13.45 19,020 -0.38(-2.74%)
Aug 18, 2010 13.60 13.84 13.48 13.82 19,847 -0.01(-0.04%)
Aug 17, 2010 13.95 14.09 13.80 13.83 27,861 +0.48(+3.60%)
Aug 16, 2010 13.40 13.52 13.33 13.35 24,923 +0.14(+1.06%)
Aug 13, 2010 13.21 13.56 13.08 13.21 9,741 -0.20(-1.50%)
Aug 12, 2010 13.38 13.67 13.00 13.41 21,100 +0.16(+1.22%)
Aug 11, 2010 13.53 13.53 13.19 13.25 28,720 -0.63(-4.54%)
Aug 10, 2010 13.72 14.24 13.50 13.88 39,538 -0.38(-2.66%)
Aug 09, 2010 14.47 14.47 14.15 14.26 30,265 -0.01(-0.07%)
Aug 06, 2010 14.27 14.32 13.93 14.27 32,770 +0.29(+2.07%)
Aug 05, 2010 14.30 14.30 13.92 13.98 23,118 -0.33(-2.31%)
Aug 04, 2010 14.24 14.62 14.24 14.31 35,290 +0.32(+2.29%)
Aug 03, 2010 14.21 14.27 13.86 13.99 52,767 -0.35(-2.44%)
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.