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 (%)
Feb 27, 2009 4.880 4.980 4.650 4.900 0 -0.18(-3.54%)
Feb 26, 2009 4.860 5.090 4.860 5.080 5,555 +0.22(+4.52%)
Feb 25, 2009 4.770 5.002 4.650 4.860 2,679 -0.02(-0.41%)
Feb 24, 2009 4.670 4.910 4.576 4.880 8,774 +0.44(+9.91%)
Feb 23, 2009 4.800 4.800 4.440 4.440 8,194 -0.18(-3.90%)
Feb 20, 2009 4.660 4.660 4.440 4.620 19,311 -0.20(-4.15%)
Feb 19, 2009 4.840 4.870 4.730 4.820 2,665 +0.08(+1.69%)
Feb 18, 2009 4.550 4.760 4.550 4.740 4,916 +0.09(+1.94%)
Feb 17, 2009 4.850 4.850 4.600 4.650 12,525 -0.42(-8.28%)
Feb 13, 2009 5.120 5.120 5.070 5.070 4,580 +0.11(+2.18%)
Feb 12, 2009 5.090 5.090 4.910 4.962 4,137 -0.07(-1.35%)
Feb 11, 2009 5.050 5.244 5.030 5.030 25,655 -0.12(-2.33%)
Feb 10, 2009 5.460 5.580 5.150 5.150 13,515 -0.39(-7.11%)
Feb 09, 2009 5.540 5.620 5.290 5.544 39,776 +0.00(+0.07%)
Feb 06, 2009 5.390 5.650 5.300 5.540 21,201 +0.47(+9.23%)
Feb 05, 2009 5.220 5.320 4.998 5.072 22,333 -0.24(-4.48%)
Feb 04, 2009 5.250 5.560 5.160 5.310 19,903 +0.21(+4.12%)
Feb 03, 2009 5.140 5.221 5.080 5.100 21,323 +0.25(+5.15%)
Feb 02, 2009 4.390 4.950 4.390 4.850 4,050 +0.05(+1.04%)
Jan 30, 2009 4.820 4.850 4.690 4.800 0 +0.02(+0.33%)
Jan 29, 2009 4.870 4.950 4.650 4.784 5,490 -0.15(-3.08%)
Jan 28, 2009 5.250 5.250 4.900 4.936 10,866 -0.06(-1.28%)
Jan 27, 2009 5.180 5.180 4.880 5.000 8,545 -0.30(-5.59%)
Jan 26, 2009 5.450 5.480 5.250 5.296 5,559 +0.36(+7.21%)
Jan 23, 2009 4.550 5.170 4.550 4.940 15,004 +0.37(+8.09%)
Jan 22, 2009 4.800 4.800 4.530 4.570 8,000 -0.23(-4.79%)
Jan 21, 2009 5.280 5.280 4.700 4.800 24,229 -0.41(-7.87%)
Jan 20, 2009 5.520 5.520 5.200 5.210 7,522 -0.44(-7.79%)
Jan 16, 2009 5.700 5.860 5.600 5.650 24,250 +0.07(+1.22%)
Jan 15, 2009 5.500 5.660 5.428 5.582 8,528 +0.02(+0.40%)
Jan 14, 2009 5.540 5.692 5.380 5.560 12,420 -0.37(-6.31%)
Jan 13, 2009 5.310 6.110 5.310 5.934 12,691 +0.25(+4.40%)
Jan 12, 2009 5.740 5.760 5.520 5.684 31,929 -0.75(-11.60%)
Jan 09, 2009 5.750 6.430 5.640 6.430 17,900 +0.81(+14.41%)
Jan 08, 2009 5.700 5.850 5.600 5.620 12,526 -0.23(-3.93%)
Jan 07, 2009 6.210 6.210 5.800 5.850 30,698 -0.55(-8.59%)
Jan 06, 2009 6.190 6.450 6.050 6.400 83,201 +0.54(+9.14%)
Jan 05, 2009 5.810 5.890 5.650 5.864 37,188 +0.02(+0.41%)
Jan 02, 2009 5.950 6.000 5.790 5.840 0 +0.46(+8.55%)
Jan 01, 2009 5.560 6.000 5.101 5.380 0 +0.00(+0.00%)
Dec 31, 2008 5.560 6.000 5.101 5.380 15,650 +0.38(+7.60%)
Dec 30, 2008 4.760 5.370 4.700 5.000 28,684 +0.24(+5.04%)
Dec 29, 2008 5.250 5.310 4.760 4.760 14,375 -0.24(-4.80%)
Dec 26, 2008 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Dec 24, 2008 5.000 5.000 5.000 5.000 1,050 -0.08(-1.57%)
Dec 23, 2008 5.000 5.080 4.900 5.080 3,900 -0.18(-3.42%)
Dec 22, 2008 5.230 5.350 5.010 5.260 20,905 +0.36(+7.35%)
Dec 19, 2008 4.890 5.268 4.890 4.900 8,274 +0.28(+6.06%)
Dec 18, 2008 4.600 4.820 4.500 4.620 9,790 -0.19(-3.95%)
Dec 17, 2008 4.650 4.810 4.610 4.810 6,850 -0.03(-0.62%)
Dec 16, 2008 4.870 4.870 4.750 4.840 6,300 -0.05(-1.02%)
Dec 15, 2008 5.020 5.040 4.810 4.890 20,725 -0.06(-1.21%)
Dec 12, 2008 4.830 4.970 4.720 4.950 19,326 -0.29(-5.53%)
Dec 11, 2008 5.200 5.390 5.200 5.240 7,650 -0.06(-1.06%)
Dec 10, 2008 5.930 5.930 5.000 5.296 30,875 +0.28(+5.58%)
Dec 09, 2008 5.100 5.220 5.016 5.016 3,400 -0.23(-4.46%)
Dec 08, 2008 5.350 5.500 5.010 5.250 23,758 +0.45(+9.28%)
Dec 05, 2008 5.100 5.250 4.630 4.804 5,254 -0.67(-12.18%)
Dec 04, 2008 5.502 5.650 5.470 5.470 3,510 -0.23(-4.03%)
Dec 03, 2008 5.600 5.950 5.600 5.700 2,350 -0.30(-5.00%)
Dec 02, 2008 6.250 6.260 6.000 6.000 1,000 -0.25(-4.00%)
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.