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 (%)
Mar 31, 2009 6.000 6.270 6.000 6.270 23,945 +0.35(+5.91%)
Mar 30, 2009 5.900 6.110 5.900 5.920 42,487 -0.52(-8.07%)
Mar 26, 2009 6.350 6.460 6.318 6.440 22,856 +0.44(+7.33%)
Mar 25, 2009 5.960 6.130 5.840 6.000 60,861 +0.04(+0.67%)
Mar 24, 2009 5.960 6.080 5.760 5.960 93,775 -0.44(-6.88%)
Mar 23, 2009 6.330 6.500 6.200 6.400 120,177 +0.35(+5.78%)
Mar 20, 2009 6.170 6.220 6.000 6.050 23,705 -0.17(-2.76%)
Mar 19, 2009 5.850 6.250 5.850 6.222 54,688 +0.39(+6.72%)
Mar 18, 2009 5.550 5.830 5.370 5.830 24,519 +0.25(+4.48%)
Mar 17, 2009 5.600 5.690 5.540 5.580 10,750 -0.19(-3.33%)
Mar 16, 2009 5.590 5.780 5.590 5.772 24,275 +0.41(+7.69%)
Mar 13, 2009 5.500 5.500 5.350 5.360 0 -0.04(-0.74%)
Mar 12, 2009 5.380 5.470 5.290 5.400 6,678 -0.02(-0.37%)
Mar 11, 2009 5.550 5.550 5.359 5.420 11,142 -0.14(-2.52%)
Mar 10, 2009 5.590 5.646 5.450 5.560 16,637 +0.24(+4.51%)
Mar 09, 2009 5.360 5.440 5.200 5.320 17,566 -0.17(-3.10%)
Mar 06, 2009 5.400 5.590 5.360 5.490 0 +0.09(+1.67%)
Mar 05, 2009 5.500 5.500 5.400 5.400 3,448 -0.08(-1.46%)
Mar 04, 2009 5.368 5.550 5.140 5.480 12,906 +0.72(+15.17%)
Mar 02, 2009 4.630 4.790 4.600 4.758 43,330 -0.14(-2.90%)
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%)
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.