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, 2016 5.922 9 +0.24(+4.26%)
Oct 28, 2016 5.680 5.680 5.680 5.680 526 +0.12(+2.25%)
Oct 27, 2016 5.540 5.600 5.540 5.555 2,549 +0.02(+0.45%)
Oct 26, 2016 5.530 5.530 5.530 5.530 100 +0.02(+0.36%)
Oct 25, 2016 5.510 5.510 5.510 5.510 1,000 +0.08(+1.47%)
Oct 21, 2016 5.270 5.430 5.430 5.430 2,000 -0.08(-1.45%)
Oct 19, 2016 5.510 5.510 5.510 5.510 5,900 +0.00(+0.00%)
Oct 18, 2016 5.513 5.513 5.510 5.510 5,500 +0.00(+0.00%)
Oct 17, 2016 5.540 5.540 5.430 5.510 10,402 -0.39(-6.55%)
Oct 14, 2016 5.525 5.896 5.525 5.896 1,000 +0.34(+6.04%)
Oct 13, 2016 5.560 5.560 5.560 5.560 204 -0.26(-4.43%)
Oct 12, 2016 5.818 5.818 5.818 5.818 434 -0.06(-1.00%)
Oct 11, 2016 5.500 5.877 5.500 5.877 200 +0.37(+6.65%)
Oct 10, 2016 5.510 5.510 5.510 5.510 500 +0.00(+0.00%)
Oct 07, 2016 5.510 5.510 5.510 5.510 200 +0.00(+0.00%)
Oct 06, 2016 5.510 5.510 5.510 5.510 1,121 -0.11(-1.96%)
Oct 03, 2016 5.620 5.620 5.620 5.620 52 +0.00(+0.00%)
Sep 30, 2016 5.510 5.620 5.620 5.620 15,600 -0.08(-1.40%)
Sep 29, 2016 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 28, 2016 5.700 5.740 5.700 5.700 895 +0.07(+1.24%)
Sep 27, 2016 5.530 5.638 5.530 5.630 350 -0.01(-0.18%)
Sep 26, 2016 5.630 5.640 5.630 5.640 200 +0.00(+0.00%)
Sep 23, 2016 5.600 5.640 5.600 5.640 2,106 +0.00(+0.04%)
Sep 22, 2016 5.638 5.638 5.638 5.638 125 -0.10(-1.78%)
Sep 20, 2016 5.740 5.740 5.740 5.740 5 +0.06(+1.06%)
Sep 19, 2016 6.250 6.250 5.650 5.680 30,370 -0.32(-5.33%)
Sep 16, 2016 6.200 6.240 5.900 6.000 2,435 +0.51(+9.22%)
Sep 14, 2016 5.540 5.493 5.493 5.493 1,200 -0.57(-9.35%)
Sep 12, 2016 6.060 6.060 6.060 6.060 500 +0.37(+6.50%)
Sep 08, 2016 5.510 5.690 5.400 5.690 1 +0.26(+4.70%)
Sep 07, 2016 5.460 5.460 5.415 5.435 730 -0.12(-2.08%)
Sep 06, 2016 5.720 5.720 5.480 5.550 1,040 -0.45(-7.50%)
Sep 02, 2016 6.000 6.000 6.000 6.000 1,000 +0.09(+1.52%)
Aug 31, 2016 5.910 5.910 5.910 5.910 4 +0.35(+6.22%)
Aug 30, 2016 5.591 5.600 5.564 5.564 1,100 +0.03(+0.61%)
Aug 24, 2016 5.780 5.530 5.530 5.530 6,200 -0.25(-4.33%)
Aug 22, 2016 5.780 5.780 5.780 5.780 500 +0.30(+5.47%)
Aug 19, 2016 5.600 5.600 5.480 5.480 960 +0.00(+0.00%)
Aug 18, 2016 5.600 5.800 5.480 5.480 8,130 -0.04(-0.73%)
Aug 16, 2016 5.470 5.520 5.520 5.520 1,100 -0.08(-1.43%)
Aug 15, 2016 5.600 5.600 5.600 5.600 175 +0.05(+0.90%)
Aug 11, 2016 5.550 5.550 5.550 5.550 400 -0.30(-5.16%)
Aug 09, 2016 6.000 5.852 5.852 5.852 2,600 -0.75(-11.33%)
Aug 08, 2016 6.599 6.600 6.599 6.600 825 +0.68(+11.57%)
Aug 05, 2016 5.400 5.916 5.400 5.916 2,320 +0.11(+1.82%)
Aug 04, 2016 6.589 6.589 5.810 5.810 2,073 +0.29(+5.17%)
Aug 02, 2016 5.520 5.524 5.524 5.524 100 -0.18(-3.08%)
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.