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, 2013 8.200 8.300 8.200 8.300 4,287 -0.05(-0.60%)
Oct 29, 2013 8.350 8.350 8.350 8.350 700 +0.03(+0.36%)
Oct 28, 2013 8.240 8.340 8.240 8.320 2,100 -0.06(-0.72%)
Oct 25, 2013 8.190 8.380 8.100 8.380 5,300 +0.28(+3.46%)
Oct 23, 2013 8.100 8.100 8.100 8.100 0 -0.34(-4.03%)
Oct 22, 2013 8.370 8.440 8.370 8.440 3,407 +0.26(+3.18%)
Oct 18, 2013 8.250 8.180 8.180 8.180 2,600 -0.05(-0.61%)
Oct 17, 2013 8.200 8.326 8.200 8.230 1,710 -0.02(-0.24%)
Oct 16, 2013 8.249 8.250 8.249 8.250 400 +0.07(+0.84%)
Oct 15, 2013 8.180 8.181 8.180 8.181 400 -0.15(-1.79%)
Oct 14, 2013 8.330 8.330 8.330 8.330 200 +0.09(+1.09%)
Oct 11, 2013 8.180 8.240 8.180 8.240 800 +0.19(+2.36%)
Oct 09, 2013 8.070 8.050 8.050 8.050 5,400 -0.24(-2.91%)
Oct 08, 2013 8.350 8.350 8.290 8.291 1,300 -0.05(-0.59%)
Oct 07, 2013 8.190 8.340 8.160 8.340 6,137 +0.14(+1.71%)
Oct 04, 2013 8.190 8.200 8.140 8.200 7,800 +0.23(+2.89%)
Oct 03, 2013 8.220 8.220 7.970 7.970 2,100 -0.13(-1.60%)
Oct 02, 2013 8.100 8.100 8.100 8.100 350 +0.10(+1.25%)
Oct 01, 2013 8.060 8.060 7.970 8.000 700 -0.23(-2.75%)
Sep 27, 2013 8.226 8.226 8.226 8.226 100 +0.15(+1.81%)
Sep 26, 2013 8.080 8.080 8.080 8.080 250 +0.08(+1.00%)
Sep 25, 2013 8.000 8.000 8.000 8.000 500 +0.04(+0.50%)
Sep 24, 2013 7.960 7.960 7.960 7.960 2,400 -0.08(-1.00%)
Sep 23, 2013 8.149 8.149 8.021 8.040 2,752 +0.12(+1.52%)
Sep 20, 2013 8.060 8.060 7.920 7.920 2,010 -0.29(-3.52%)
Sep 19, 2013 8.221 8.221 8.190 8.209 1,691 +0.24(+3.00%)
Sep 18, 2013 7.900 8.024 7.900 7.970 4,200 +0.03(+0.39%)
Sep 17, 2013 7.890 7.959 7.890 7.939 1,200 +0.17(+2.18%)
Sep 16, 2013 7.840 7.870 7.770 7.770 3,370 -0.03(-0.38%)
Sep 13, 2013 7.890 7.890 7.780 7.800 1,000 -0.10(-1.27%)
Sep 12, 2013 7.770 7.900 7.770 7.900 5,175 -0.09(-1.13%)
Sep 11, 2013 7.951 8.010 7.940 7.990 4,800 +0.05(+0.63%)
Sep 10, 2013 8.010 8.030 7.940 7.940 2,150 -0.09(-1.12%)
Sep 09, 2013 8.150 8.150 8.030 8.030 1,175 -0.04(-0.50%)
Sep 06, 2013 8.120 8.170 8.070 8.070 15,900 -0.05(-0.62%)
Sep 04, 2013 7.990 8.120 8.120 8.120 6,800 -0.03(-0.37%)
Aug 30, 2013 8.200 8.150 8.150 8.150 3,500 -0.15(-1.81%)
Aug 29, 2013 8.420 8.420 8.300 8.300 700 -0.20(-2.35%)
Aug 28, 2013 8.670 8.670 8.480 8.500 5,515 -0.20(-2.30%)
Aug 27, 2013 8.800 8.800 8.650 8.700 8,420 -0.50(-5.43%)
Aug 21, 2013 8.670 9.200 9.200 9.200 8,000 +0.41(+4.62%)
Aug 20, 2013 8.731 8.850 8.730 8.794 10,000 -0.18(-1.96%)
Aug 19, 2013 8.950 8.970 8.800 8.970 6,355 -0.11(-1.21%)
Aug 16, 2013 9.020 9.080 8.890 9.080 16,315 +0.35(+4.00%)
Aug 15, 2013 8.680 8.800 8.661 8.731 1,450 -0.01(-0.10%)
Aug 14, 2013 8.620 8.740 8.620 8.740 3,400 +0.18(+2.10%)
Aug 13, 2013 8.490 8.570 8.490 8.560 2,533 +0.00(+0.01%)
Aug 12, 2013 8.630 8.710 8.559 8.559 9,255 +0.04(+0.46%)
Aug 09, 2013 8.544 8.580 8.480 8.520 12,500 +0.31(+3.78%)
Aug 08, 2013 8.112 8.210 8.110 8.210 1,500 +0.40(+5.12%)
Aug 07, 2013 7.770 7.810 7.770 7.810 900 +0.04(+0.51%)
Aug 06, 2013 7.770 7.770 7.770 7.770 2,000 -0.15(-1.89%)
Aug 05, 2013 7.900 7.920 7.900 7.920 800 +0.04(+0.51%)
Aug 02, 2013 7.890 7.890 7.880 7.880 300 +0.05(+0.64%)
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.