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, 2011 12.21 12.70 12.20 12.70 8,751 -0.18(-1.40%)
Oct 28, 2011 12.62 12.88 12.55 12.88 15,186 +0.11(+0.86%)
Oct 27, 2011 12.63 12.92 12.52 12.77 34,438 +0.82(+6.86%)
Oct 26, 2011 12.13 12.24 11.64 11.95 15,773 +0.35(+3.02%)
Oct 25, 2011 11.78 11.78 11.55 11.60 20,737 -0.20(-1.70%)
Oct 24, 2011 11.87 12.29 11.42 11.80 16,981 +0.90(+8.27%)
Oct 21, 2011 10.68 10.98 10.68 10.90 14,920 +0.76(+7.50%)
Oct 20, 2011 10.50 10.54 9.870 10.14 31,200 -0.71(-6.54%)
Oct 19, 2011 11.41 11.41 10.78 10.85 19,005 -0.77(-6.63%)
Oct 18, 2011 11.37 11.71 11.16 11.62 3,250 +0.12(+1.04%)
Oct 17, 2011 11.76 11.77 11.33 11.50 7,938 -0.46(-3.85%)
Oct 14, 2011 12.00 12.00 11.71 11.96 1,180 +0.28(+2.40%)
Oct 13, 2011 11.73 11.78 11.42 11.68 17,579 -0.28(-2.34%)
Oct 12, 2011 12.06 12.29 11.94 11.96 21,117 +0.31(+2.66%)
Oct 11, 2011 11.33 11.89 11.31 11.65 20,721 -0.28(-2.31%)
Oct 10, 2011 11.75 12.05 11.71 11.93 7,639 +0.42(+3.61%)
Oct 07, 2011 11.50 11.77 11.46 11.51 5,699 -0.03(-0.26%)
Oct 06, 2011 11.20 11.55 11.20 11.54 16,598 +0.46(+4.15%)
Oct 05, 2011 10.77 11.08 10.45 11.08 14,564 -0.04(-0.32%)
Oct 04, 2011 10.83 11.12 10.57 11.12 11,720 +0.16(+1.42%)
Oct 03, 2011 10.69 11.19 10.45 10.96 8,300 +0.17(+1.61%)
Sep 30, 2011 11.46 11.46 10.59 10.79 66,286 -1.10(-9.29%)
Sep 29, 2011 11.79 11.93 11.51 11.89 10,000 +0.63(+5.60%)
Sep 28, 2011 12.14 12.14 11.20 11.26 8,897 -1.22(-9.78%)
Sep 27, 2011 12.47 12.90 12.47 12.48 13,276 +0.66(+5.58%)
Sep 26, 2011 11.54 12.14 11.29 11.82 41,523 -0.01(-0.08%)
Sep 23, 2011 12.44 12.48 11.54 11.83 15,050 -0.74(-5.89%)
Sep 22, 2011 13.02 13.21 12.48 12.57 40,017 -1.50(-10.65%)
Sep 21, 2011 14.24 14.43 13.98 14.07 22,300 -0.13(-0.92%)
Sep 20, 2011 14.68 14.80 14.19 14.20 16,642 -0.57(-3.86%)
Sep 19, 2011 14.85 14.89 14.63 14.77 8,199 -0.80(-5.16%)
Sep 16, 2011 15.85 15.91 15.56 15.57 7,000 -0.11(-0.68%)
Sep 15, 2011 15.69 15.69 15.68 15.68 700 +0.25(+1.62%)
Sep 14, 2011 15.62 15.62 15.26 15.43 9,847 -0.35(-2.23%)
Sep 13, 2011 15.93 16.09 15.78 15.78 2,167 -0.21(-1.30%)
Sep 12, 2011 15.75 15.99 15.75 15.99 1,379 +0.15(+0.95%)
Sep 09, 2011 16.07 16.07 15.80 15.84 7,845 -0.88(-5.26%)
Sep 08, 2011 16.55 16.86 16.42 16.72 8,375 +0.07(+0.42%)
Sep 07, 2011 16.53 16.72 16.53 16.65 17,902 +0.41(+2.52%)
Sep 06, 2011 16.00 16.24 15.95 16.24 7,223 -0.34(-2.04%)
Sep 02, 2011 16.49 16.68 16.38 16.58 5,025 -0.29(-1.72%)
Sep 01, 2011 17.00 17.03 16.85 16.87 10,685 -0.60(-3.45%)
Aug 31, 2011 17.37 17.49 17.36 17.47 17,136 +0.41(+2.40%)
Aug 30, 2011 16.81 17.10 16.81 17.06 26,754 +0.68(+4.15%)
Aug 29, 2011 16.61 16.61 16.25 16.38 52,013 -0.09(-0.55%)
Aug 26, 2011 16.24 16.52 16.17 16.47 4,228 +0.12(+0.73%)
Aug 25, 2011 16.26 16.35 16.12 16.35 21,354 +0.64(+4.07%)
Aug 24, 2011 15.89 15.94 15.71 15.71 4,290 -0.33(-2.04%)
Aug 23, 2011 15.75 16.04 15.72 16.04 24,253 +0.78(+5.09%)
Aug 22, 2011 15.48 15.48 15.26 15.26 3,420 -0.49(-3.11%)
Aug 19, 2011 15.74 15.92 15.73 15.75 9,743 +0.43(+2.81%)
Aug 18, 2011 15.94 15.95 15.29 15.32 4,604 -0.94(-5.78%)
Aug 17, 2011 16.27 16.44 16.24 16.26 6,282 +0.44(+2.78%)
Aug 16, 2011 15.86 15.99 15.62 15.82 2,187 -0.23(-1.43%)
Aug 15, 2011 15.97 16.05 15.84 16.05 6,110 +0.08(+0.50%)
Aug 12, 2011 16.40 16.40 15.85 15.97 9,576 -0.47(-2.86%)
Aug 11, 2011 15.93 16.64 15.70 16.44 45,731 +1.30(+8.59%)
Aug 10, 2011 16.00 16.14 15.14 15.14 27,787 -1.02(-6.31%)
Aug 09, 2011 16.37 16.16 14.89 16.16 21,075 +0.95(+6.25%)
Aug 08, 2011 16.37 16.46 15.15 15.21 33,775 -1.49(-8.95%)
Aug 05, 2011 17.55 17.66 16.43 16.70 63,932 -1.12(-6.31%)
Aug 04, 2011 18.35 18.35 17.76 17.83 43,474 -0.86(-4.60%)
Aug 03, 2011 18.92 18.92 18.56 18.69 10,597 -0.61(-3.16%)
Aug 02, 2011 19.34 19.52 19.27 19.30 10,076 -0.36(-1.83%)
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.