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, 2012 9.550 9.590 9.500 9.500 1,449 +0.01(+0.09%)
Oct 26, 2012 9.710 9.491 9.491 9.491 31,400 -0.15(-1.55%)
Oct 25, 2012 9.670 9.710 9.600 9.640 38,750 -0.05(-0.52%)
Oct 24, 2012 9.720 9.730 9.690 9.690 46,830 -0.11(-1.10%)
Oct 23, 2012 9.560 9.798 9.510 9.798 6,880 -0.30(-2.98%)
Oct 19, 2012 10.32 10.32 10.00 10.10 1,300 -0.41(-3.93%)
Oct 18, 2012 10.51 10.51 10.51 10.51 100 +0.12(+1.16%)
Oct 17, 2012 10.39 10.52 10.39 10.39 10,600 +0.14(+1.36%)
Oct 16, 2012 10.22 10.25 10.19 10.25 10,150 +0.00(+0.02%)
Oct 15, 2012 10.31 10.31 10.19 10.25 4,170 -0.12(-1.18%)
Oct 12, 2012 10.51 10.58 10.37 10.37 7,210 -0.37(-3.46%)
Oct 11, 2012 10.86 10.87 10.73 10.74 7,240 +0.11(+1.07%)
Oct 10, 2012 10.73 10.82 10.63 10.63 1,391 -0.39(-3.54%)
Oct 09, 2012 11.21 11.21 11.02 11.02 4,570 -0.13(-1.17%)
Oct 08, 2012 11.20 11.20 11.14 11.15 2,250 -0.45(-3.88%)
Oct 05, 2012 11.60 11.60 11.60 11.60 300 +0.08(+0.69%)
Oct 04, 2012 11.66 11.66 11.52 11.52 3,400 -0.23(-1.94%)
Oct 02, 2012 11.75 11.75 11.75 11.75 100 -0.03(-0.22%)
Oct 01, 2012 11.58 11.80 11.58 11.77 1,850 +0.24(+2.11%)
Sep 27, 2012 11.14 11.53 11.53 11.53 700 +0.10(+0.88%)
Sep 26, 2012 11.51 11.51 11.35 11.43 6,000 -0.44(-3.71%)
Sep 25, 2012 11.74 11.87 10.56 11.87 5,869 +0.38(+3.29%)
Sep 24, 2012 11.52 11.52 10.56 11.49 7,800 -0.33(-2.81%)
Sep 21, 2012 11.98 11.98 11.82 11.82 626 -0.04(-0.30%)
Sep 20, 2012 11.77 11.86 11.62 11.86 5,280 -0.04(-0.33%)
Sep 19, 2012 11.93 12.13 11.84 11.90 7,430 -0.05(-0.41%)
Sep 18, 2012 11.85 11.95 11.80 11.95 1,895 +0.20(+1.69%)
Sep 17, 2012 12.20 12.20 11.74 11.75 6,815 -0.46(-3.77%)
Sep 14, 2012 12.10 12.25 12.10 12.21 7,450 +0.55(+4.72%)
Sep 13, 2012 11.27 11.99 10.48 11.66 18,855 +0.58(+5.23%)
Sep 12, 2012 11.04 11.17 11.00 11.08 6,379 +0.10(+0.91%)
Sep 11, 2012 11.02 11.32 10.98 10.98 14,014 -0.03(-0.27%)
Sep 10, 2012 11.00 11.72 11.00 11.01 15,084 +0.19(+1.76%)
Sep 07, 2012 10.30 10.96 10.30 10.82 33,236 +0.69(+6.83%)
Sep 06, 2012 10.29 10.29 10.08 10.13 2,700 +0.12(+1.18%)
Sep 05, 2012 9.890 10.13 9.890 10.01 6,600 +0.26(+2.67%)
Sep 04, 2012 9.750 9.750 9.750 9.750 103 +0.25(+2.63%)
Aug 31, 2012 9.200 9.570 9.200 9.500 14,900 +0.00(+0.00%)
Aug 30, 2012 9.750 9.750 9.406 9.500 2,150 -0.16(-1.66%)
Aug 29, 2012 9.670 9.670 9.650 9.660 410 -0.18(-1.83%)
Aug 24, 2012 9.600 9.840 9.840 9.840 16,800 +0.12(+1.23%)
Aug 23, 2012 9.550 9.720 9.550 9.720 5,450 +0.18(+1.91%)
Aug 22, 2012 9.537 9.537 9.537 9.537 300 +0.12(+1.27%)
Aug 21, 2012 9.440 9.550 9.418 9.418 1,400 +0.32(+3.49%)
Aug 20, 2012 9.100 9.100 9.100 9.100 991 -0.11(-1.19%)
Aug 17, 2012 9.310 9.310 9.210 9.210 3,200 +0.11(+1.21%)
Aug 16, 2012 9.090 9.100 9.080 9.100 12,430 +0.00(+0.00%)
Aug 15, 2012 9.150 9.150 9.100 9.100 1,100 -0.16(-1.69%)
Aug 14, 2012 9.000 9.256 9.000 9.256 1,480 -0.02(-0.24%)
Aug 13, 2012 9.130 9.310 9.130 9.278 2,650 -0.21(-2.23%)
Aug 10, 2012 9.450 9.490 9.450 9.490 1,300 -0.01(-0.13%)
Aug 08, 2012 9.720 9.502 9.502 9.502 1,400 -0.07(-0.73%)
Aug 07, 2012 9.770 9.782 9.572 9.572 5,250 +0.09(+0.97%)
Aug 03, 2012 9.300 9.480 9.480 9.480 1,900 +0.38(+4.18%)
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.