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, 2014 8.680 8.680 8.680 8.680 5 +0.03(+0.35%)
Oct 29, 2014 8.650 8.650 8.650 8.650 1,600 +0.16(+1.91%)
Oct 28, 2014 8.460 8.488 8.460 8.488 883 +0.11(+1.29%)
Oct 27, 2014 8.310 8.465 8.465 8.380 9,794 -0.08(-1.00%)
Oct 24, 2014 8.470 8.479 8.465 8.465 3,000 +0.14(+1.74%)
Oct 22, 2014 8.480 8.320 8.320 8.320 2,200 +0.07(+0.85%)
Oct 21, 2014 8.180 8.250 8.180 8.250 2,537 +0.18(+2.23%)
Oct 20, 2014 8.120 8.010 8.070 8.070 3,300 +0.06(+0.75%)
Oct 16, 2014 8.010 8.010 8.010 8.010 300 -0.15(-1.84%)
Oct 15, 2014 8.300 8.300 8.160 8.160 1,740 -0.33(-3.89%)
Oct 13, 2014 8.420 8.490 8.490 8.490 2,600 +0.06(+0.71%)
Oct 10, 2014 8.500 8.500 8.430 8.430 800 +0.00(+0.00%)
Oct 09, 2014 8.430 8.430 8.430 8.430 360 +0.09(+1.08%)
Oct 06, 2014 8.280 8.340 8.340 8.340 3,600 +0.27(+3.35%)
Oct 02, 2014 8.140 8.070 8.070 8.070 6,500 -0.18(-2.18%)
Oct 01, 2014 8.300 8.300 8.250 8.250 1,412 -0.12(-1.43%)
Sep 29, 2014 8.370 8.370 8.370 8.370 600 +0.00(+0.00%)
Sep 26, 2014 8.370 8.370 8.370 8.370 194 +0.00(+0.00%)
Sep 22, 2014 8.370 8.370 8.370 8.370 100 -0.16(-1.88%)
Sep 19, 2014 8.570 8.570 8.530 8.530 337 -0.10(-1.16%)
Sep 18, 2014 8.600 8.630 8.556 8.630 655 +0.00(+0.00%)
Sep 17, 2014 8.780 8.780 8.540 8.630 1,739 -0.15(-1.71%)
Sep 16, 2014 8.650 8.780 8.650 8.780 800 +0.22(+2.57%)
Sep 15, 2014 8.560 8.560 8.560 8.560 100 -0.18(-2.06%)
Sep 12, 2014 8.740 8.740 8.740 8.740 32 +0.00(+0.00%)
Sep 11, 2014 8.810 8.810 8.740 8.740 6,808 -0.21(-2.35%)
Sep 10, 2014 8.948 8.950 8.950 8.950 16 +0.00(+0.03%)
Sep 09, 2014 8.930 8.948 8.900 8.948 1,390 -0.44(-4.72%)
Sep 08, 2014 9.470 9.560 9.380 9.391 4,642 +0.05(+0.55%)
Sep 05, 2014 9.400 9.462 9.340 9.340 1,200 -0.12(-1.29%)
Sep 04, 2014 9.400 9.462 9.350 9.462 7,168 +0.31(+3.41%)
Sep 03, 2014 9.260 9.270 9.150 9.150 7,841 -0.18(-1.94%)
Sep 02, 2014 9.350 9.350 9.331 9.331 1,668 +0.07(+0.71%)
Aug 29, 2014 9.330 9.265 9.265 9.265 3,500 +0.06(+0.67%)
Aug 28, 2014 9.240 9.240 9.203 9.203 2,270 -0.13(-1.36%)
Aug 27, 2014 9.210 9.340 9.210 9.330 5,464 +0.02(+0.21%)
Aug 26, 2014 9.310 9.310 9.310 9.310 525 -0.08(-0.85%)
Aug 25, 2014 9.300 9.384 9.283 9.390 3,888 +0.07(+0.72%)
Aug 22, 2014 9.230 9.330 9.230 9.323 1,853 +0.15(+1.67%)
Aug 21, 2014 9.300 9.300 9.170 9.170 625 -0.06(-0.69%)
Aug 20, 2014 9.130 9.230 9.130 9.233 2,600 +0.34(+3.85%)
Aug 19, 2014 8.891 8.891 8.891 8.891 1,000 +0.04(+0.47%)
Aug 18, 2014 8.849 8.849 8.849 8.849 150 +0.24(+2.78%)
Aug 15, 2014 8.610 8.610 8.610 8.610 12 +0.00(+0.00%)
Aug 14, 2014 8.690 8.690 8.610 8.610 4,100 -0.17(-1.94%)
Aug 13, 2014 8.870 8.870 8.780 8.780 5,550 -0.19(-2.12%)
Aug 12, 2014 8.970 8.970 8.970 8.970 35 +0.00(+0.00%)
Aug 11, 2014 9.030 9.030 8.970 8.970 807 +0.12(+1.36%)
Aug 08, 2014 9.030 9.030 8.800 8.850 61,648 -0.25(-2.75%)
Aug 07, 2014 9.100 9.100 9.100 9.100 466 -0.02(-0.22%)
Aug 06, 2014 9.160 9.200 9.120 9.120 820 -0.04(-0.44%)
Aug 05, 2014 9.160 9.160 9.160 9.160 305 -0.27(-2.86%)
Aug 04, 2014 9.240 9.480 9.240 9.430 5,524 +0.38(+4.20%)
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.