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 (%)
Dec 31, 2009 17.81 17.66 17.66 17.66 45,000 -0.14(-0.79%)
Dec 30, 2009 17.76 17.94 17.60 17.80 84,048 +0.11(+0.62%)
Dec 29, 2009 17.90 17.90 17.61 17.69 92,045 -0.30(-1.67%)
Dec 28, 2009 18.78 18.78 17.70 17.99 175,462 +0.55(+3.15%)
Dec 24, 2009 17.41 17.46 17.23 17.44 112,602 +0.24(+1.40%)
Dec 23, 2009 16.89 17.28 16.84 17.20 57,810 +0.61(+3.69%)
Dec 22, 2009 16.51 16.60 16.30 16.59 41,954 -0.09(-0.55%)
Dec 21, 2009 16.75 16.89 16.53 16.68 56,528 +0.28(+1.71%)
Dec 18, 2009 16.51 16.51 16.16 16.40 60,050 +0.23(+1.42%)
Dec 17, 2009 16.95 16.95 16.11 16.17 65,043 -0.59(-3.52%)
Dec 16, 2009 16.52 17.00 16.52 16.76 96,344 +0.72(+4.51%)
Dec 15, 2009 15.99 16.18 15.85 16.04 69,218 -0.21(-1.31%)
Dec 14, 2009 16.21 16.25 16.13 16.25 136,739 +0.27(+1.69%)
Dec 11, 2009 15.80 16.14 15.80 15.98 58,850 +0.47(+3.04%)
Dec 10, 2009 15.51 15.84 15.40 15.51 35,560 -0.02(-0.14%)
Dec 09, 2009 15.61 16.09 15.31 15.53 37,069 +0.05(+0.32%)
Dec 08, 2009 15.71 15.85 15.38 15.48 74,107 -0.44(-2.76%)
Dec 07, 2009 15.58 15.95 15.45 15.92 65,962 -0.05(-0.30%)
Dec 04, 2009 16.49 16.99 15.87 15.97 62,626 -0.25(-1.55%)
Dec 03, 2009 16.39 16.53 16.18 16.22 93,567 -0.18(-1.10%)
Dec 02, 2009 16.22 16.64 16.22 16.40 162,866 +0.45(+2.83%)
Dec 01, 2009 15.55 16.03 15.51 15.95 84,076 +0.65(+4.24%)
Nov 30, 2009 14.80 15.31 14.80 15.30 45,390 +0.71(+4.83%)
Nov 27, 2009 14.27 15.00 14.14 14.60 45,204 -0.67(-4.42%)
Nov 25, 2009 14.95 15.29 14.87 15.27 52,251 +0.57(+3.88%)
Nov 24, 2009 14.86 14.95 14.53 14.70 37,023 -0.20(-1.34%)
Nov 23, 2009 15.26 15.50 14.90 14.90 63,837 +0.00(+0.00%)
Nov 20, 2009 14.54 15.02 14.43 14.90 51,244 +0.33(+2.26%)
Nov 19, 2009 14.86 14.86 14.27 14.57 38,252 -0.27(-1.82%)
Nov 18, 2009 15.10 15.17 14.78 14.84 70,614 -0.14(-0.93%)
Nov 17, 2009 14.86 15.00 14.80 14.98 101,750 +0.17(+1.13%)
Nov 16, 2009 14.38 14.97 14.10 14.81 102,590 +1.07(+7.78%)
Nov 13, 2009 13.50 13.75 13.50 13.74 13,864 +0.22(+1.65%)
Nov 12, 2009 13.84 13.90 13.41 13.52 21,314 -0.27(-1.96%)
Nov 11, 2009 13.91 14.00 13.58 13.79 28,808 +0.10(+0.73%)
Nov 10, 2009 13.50 13.81 13.44 13.69 24,672 -0.02(-0.12%)
Nov 09, 2009 13.99 14.07 13.52 13.71 52,837 +0.10(+0.71%)
Nov 06, 2009 13.80 13.97 13.42 13.61 28,783 -0.19(-1.35%)
Nov 05, 2009 13.75 14.03 13.39 13.80 45,036 -0.17(-1.25%)
Nov 04, 2009 14.03 14.23 13.84 13.97 44,542 +0.32(+2.34%)
Nov 03, 2009 13.49 13.74 13.13 13.65 25,610 +0.09(+0.67%)
Nov 02, 2009 13.50 13.78 13.28 13.56 77,542 +0.12(+0.92%)
Oct 30, 2009 14.11 14.23 13.33 13.44 171,316 -0.84(-5.92%)
Oct 29, 2009 13.55 14.34 13.55 14.28 43,766 +0.77(+5.70%)
Oct 28, 2009 14.25 14.32 13.46 13.51 170,770 -1.00(-6.90%)
Oct 27, 2009 14.73 14.91 14.30 14.51 48,752 +0.04(+0.28%)
Oct 26, 2009 14.93 15.26 14.25 14.47 101,274 +0.06(+0.43%)
Oct 23, 2009 14.37 14.50 14.35 14.41 79,109 +0.20(+1.38%)
Oct 22, 2009 14.29 14.45 13.95 14.21 58,867 -0.02(-0.11%)
Oct 21, 2009 13.55 14.28 13.44 14.23 121,257 +1.00(+7.56%)
Oct 20, 2009 13.22 13.31 13.16 13.23 81,116 -0.14(-1.05%)
Oct 19, 2009 12.78 13.45 12.71 13.37 93,515 +0.90(+7.22%)
Oct 16, 2009 12.59 12.59 12.25 12.47 11,410 -0.11(-0.88%)
Oct 15, 2009 12.47 12.75 12.04 12.58 32,553 +0.10(+0.81%)
Oct 14, 2009 12.52 12.60 12.32 12.48 24,241 +0.24(+1.97%)
Oct 13, 2009 12.12 12.33 12.02 12.24 85,443 -0.58(-4.53%)
Oct 12, 2009 12.84 12.96 12.44 12.82 53,938 +0.40(+3.22%)
Oct 09, 2009 12.66 12.67 12.34 12.42 56,957 -0.38(-2.97%)
Oct 08, 2009 12.46 12.93 12.08 12.80 146,343 +1.25(+10.82%)
Oct 07, 2009 11.43 11.82 11.29 11.55 13,938 +0.18(+1.58%)
Oct 06, 2009 11.45 11.72 11.37 11.37 23,441 +0.25(+2.28%)
Oct 05, 2009 10.80 11.12 10.66 11.12 53,944 +0.22(+1.98%)
Oct 02, 2009 10.80 11.12 10.64 10.90 39,894 -0.45(-3.96%)
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.