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, 2015 4.590 4.590 4.560 4.560 112 -0.07(-1.51%)
Oct 28, 2015 4.630 4.630 4.630 4.630 2,006 -0.01(-0.26%)
Oct 27, 2015 4.777 4.777 4.642 4.642 998 -0.03(-0.60%)
Oct 26, 2015 4.670 4.670 4.670 4.670 1,176 -0.08(-1.68%)
Oct 23, 2015 4.750 4.750 4.750 4.750 630 -0.00(-0.01%)
Oct 22, 2015 4.750 4.750 4.750 4.750 190 -0.05(-1.03%)
Oct 21, 2015 4.800 4.800 4.800 4.800 310 -0.17(-3.42%)
Oct 19, 2015 5.190 5.190 4.960 4.970 10 -0.28(-5.33%)
Oct 12, 2015 5.260 5.250 5.250 5.250 2,000 +0.08(+1.55%)
Oct 09, 2015 5.100 5.170 5.100 5.170 2,100 +0.46(+9.77%)
Oct 08, 2015 4.680 4.740 4.680 4.710 4,106 -0.03(-0.63%)
Oct 05, 2015 4.750 4.740 4.740 4.740 1,000 +0.11(+2.38%)
Oct 02, 2015 4.630 4.630 4.630 4.630 1,100 -0.04(-0.86%)
Oct 01, 2015 4.670 4.670 4.670 4.670 226 +0.00(+0.00%)
Sep 30, 2015 4.670 4.670 4.670 4.670 101 +0.24(+5.42%)
Sep 28, 2015 4.700 4.430 4.430 4.430 1,700 -0.13(-2.85%)
Sep 25, 2015 4.580 4.580 4.560 4.560 200 -0.11(-2.36%)
Sep 24, 2015 4.670 4.670 4.670 4.670 300 -0.23(-4.69%)
Sep 23, 2015 4.900 4.900 4.900 4.900 1,000 +0.20(+4.25%)
Sep 22, 2015 4.810 4.810 4.700 4.700 6,510 -0.13(-2.73%)
Sep 21, 2015 4.850 4.850 4.832 4.832 717 -0.05(-0.98%)
Sep 18, 2015 4.880 4.880 4.880 4.880 500 -0.27(-5.24%)
Sep 17, 2015 5.080 5.150 5.080 5.150 4,488 -0.01(-0.26%)
Sep 11, 2015 5.160 5.160 5.160 5.163 1 +0.35(+7.34%)
Sep 10, 2015 5.420 5.420 4.810 4.810 2,000 -0.36(-6.96%)
Sep 08, 2015 5.160 5.230 5.160 5.170 23 +0.27(+5.51%)
Sep 04, 2015 4.980 4.900 4.900 4.900 1,500 -0.27(-5.22%)
Sep 03, 2015 5.141 5.170 5.141 5.170 1,251 +0.15(+2.99%)
Sep 02, 2015 5.190 5.200 5.020 5.020 1,100 +0.01(+0.26%)
Sep 01, 2015 5.050 5.050 4.900 5.007 5,515 -0.08(-1.63%)
Aug 31, 2015 4.960 5.090 4.960 5.090 1,320 +0.04(+0.79%)
Aug 28, 2015 5.003 5.110 5.000 5.050 8,901 +0.35(+7.45%)
Aug 27, 2015 4.650 4.870 4.650 4.700 36,035 +0.14(+3.07%)
Aug 26, 2015 4.550 4.560 4.550 4.560 1,642 -0.14(-2.98%)
Aug 25, 2015 4.700 4.700 4.700 4.700 110 +0.10(+2.17%)
Aug 24, 2015 4.850 4.850 4.447 4.600 4,735 -0.21(-4.37%)
Aug 21, 2015 4.830 4.830 4.810 4.810 665 -0.02(-0.33%)
Aug 19, 2015 4.830 4.826 4.826 4.826 5,200 -0.01(-0.29%)
Aug 18, 2015 4.890 4.980 4.840 4.840 2,525 -0.14(-2.81%)
Aug 17, 2015 4.980 4.980 4.980 4.980 201 -0.12(-2.35%)
Aug 14, 2015 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Aug 12, 2015 5.100 5.100 5.100 5.100 1,500 +0.06(+1.19%)
Aug 11, 2015 4.960 5.040 4.960 5.040 842 -0.26(-4.91%)
Aug 10, 2015 5.280 5.300 5.280 5.300 2,875 +0.18(+3.51%)
Aug 06, 2015 5.210 5.120 5.120 5.120 800 -0.18(-3.39%)
Aug 05, 2015 5.300 5.300 5.300 5.300 501 -0.12(-2.22%)
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.