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 (%)
Apr 30, 2009 6.990 7.070 6.793 6.950 68,027 +0.17(+2.51%)
Apr 29, 2009 6.660 6.820 6.450 6.780 39,196 +0.66(+10.78%)
Apr 28, 2009 6.310 6.346 6.060 6.120 40,195 -0.20(-3.16%)
Apr 27, 2009 6.820 6.820 6.300 6.320 41,318 -0.53(-7.74%)
Apr 24, 2009 6.790 6.950 6.660 6.850 39,512 +0.17(+2.54%)
Apr 23, 2009 6.910 7.100 6.530 6.680 49,523 -0.23(-3.33%)
Apr 22, 2009 7.000 7.200 6.820 6.910 51,973 -0.17(-2.40%)
Apr 21, 2009 7.450 7.450 6.660 7.080 52,819 -0.02(-0.28%)
Apr 20, 2009 7.490 7.500 7.090 7.100 62,310 -0.75(-9.55%)
Apr 17, 2009 7.830 7.900 7.700 7.850 36,839 +0.14(+1.82%)
Apr 16, 2009 8.000 8.440 7.600 7.710 216,920 -0.15(-1.91%)
Apr 15, 2009 7.310 7.920 7.310 7.860 48,906 +0.37(+4.93%)
Apr 14, 2009 8.460 8.460 7.260 7.491 163,652 -1.16(-13.40%)
Apr 13, 2009 7.760 9.220 7.393 8.650 105,261 +1.41(+19.48%)
Apr 09, 2009 7.480 7.480 7.140 7.240 135,977 +0.34(+4.93%)
Apr 08, 2009 6.980 6.980 6.770 6.900 25,410 +0.13(+1.86%)
Apr 07, 2009 6.700 6.820 6.510 6.774 29,948 +0.04(+0.65%)
Apr 06, 2009 6.720 6.800 6.585 6.730 36,168 -0.14(-2.04%)
Apr 03, 2009 6.540 6.940 6.450 6.870 40,666 +0.39(+6.02%)
Apr 02, 2009 6.430 6.520 6.300 6.480 39,157 +0.37(+6.05%)
Apr 01, 2009 5.980 6.200 5.932 6.110 27,668 -0.16(-2.55%)
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%)
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%)
Dec 01, 2008 6.250 6.260 6.250 6.250 2,000 -0.34(-5.16%)
Nov 28, 2008 6.160 6.590 6.160 6.590 4,880 -0.38(-5.45%)
Nov 26, 2008 6.890 7.250 6.890 6.970 6,015 +0.32(+4.81%)
Nov 25, 2008 6.810 7.120 6.650 6.650 520 -0.18(-2.63%)
Nov 24, 2008 6.610 6.830 6.610 6.830 1,740 +0.79(+13.08%)
Nov 21, 2008 6.040 6.040 6.040 6.040 1,700 -0.18(-2.89%)
Nov 20, 2008 6.250 6.314 6.130 6.220 1,574 -0.71(-10.25%)
Nov 19, 2008 6.930 6.930 6.930 6.930 560 +0.31(+4.68%)
Nov 18, 2008 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 17, 2008 6.787 6.787 6.250 6.620 1,900 -0.48(-6.76%)
Nov 14, 2008 7.100 7.100 7.100 7.100 625 +0.07(+1.05%)
Nov 13, 2008 6.930 7.080 6.900 7.026 1,364 +0.93(+15.18%)
Nov 12, 2008 6.380 6.560 5.980 6.100 4,775 -0.66(-9.76%)
Nov 11, 2008 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Nov 10, 2008 7.780 7.780 6.760 6.760 9,375 -0.23(-3.29%)
Nov 07, 2008 7.190 7.190 6.990 6.990 2,975 +0.18(+2.64%)
Nov 06, 2008 7.500 7.500 6.740 6.810 2,814 -0.89(-11.56%)
Nov 05, 2008 7.700 7.900 7.700 7.700 1,112 -0.58(-7.00%)
Nov 04, 2008 7.690 8.310 7.690 8.280 14,080 +0.34(+4.28%)
Nov 03, 2008 7.940 7.940 7.940 7.940 266 +0.50(+6.72%)
Oct 31, 2008 7.710 7.710 7.060 7.440 1,895 -0.63(-7.81%)
Oct 30, 2008 9.000 9.000 7.750 8.070 5,597 -1.56(-16.20%)
Oct 29, 2008 10.00 10.27 9.050 9.630 11,539 +2.52(+35.44%)
Oct 28, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 27, 2008 7.110 7.110 7.110 7.110 500 -0.26(-3.53%)
Oct 24, 2008 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 23, 2008 7.370 7.370 7.370 7.370 1,800 -0.03(-0.40%)
Oct 22, 2008 7.880 7.880 7.020 7.400 5,490 -1.66(-18.32%)
Oct 21, 2008 9.220 9.260 9.060 9.060 900 -0.64(-6.60%)
Oct 20, 2008 9.700 9.700 9.700 9.700 1,000 -0.22(-2.22%)
Oct 17, 2008 9.550 9.920 9.550 9.920 300 +0.11(+1.12%)
Oct 16, 2008 9.500 9.810 9.110 9.810 1,310 -0.74(-7.01%)
Oct 15, 2008 11.30 11.30 10.55 10.55 300 -1.41(-11.79%)
Oct 14, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Oct 13, 2008 11.96 11.96 11.96 11.96 952 +1.21(+11.26%)
Oct 10, 2008 11.13 11.13 10.50 10.75 676 -2.07(-16.15%)
Oct 07, 2008 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Oct 06, 2008 12.82 12.82 12.82 12.82 200 -1.48(-10.35%)
Oct 03, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 02, 2008 14.30 14.30 14.30 14.30 100 -2.01(-12.32%)
Oct 01, 2008 16.31 16.31 16.31 16.31 0 +0.00(+0.00%)
Sep 30, 2008 16.68 16.68 16.31 16.31 300 -0.12(-0.73%)
Sep 29, 2008 17.38 17.38 16.43 16.43 30,980 -1.93(-10.51%)
Sep 26, 2008 18.07 18.36 18.07 18.36 0 -0.53(-2.81%)
Sep 25, 2008 19.06 19.06 18.89 18.89 16,200 +0.18(+0.96%)
Sep 24, 2008 18.65 18.71 18.59 18.71 11,200 -0.67(-3.46%)
Sep 23, 2008 18.99 19.41 18.99 19.38 11,100 -0.56(-2.81%)
Sep 22, 2008 19.91 20.25 19.91 19.94 6,250 +2.11(+11.83%)
Sep 18, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Sep 17, 2008 17.68 17.83 17.67 17.83 4,600 -1.19(-6.26%)
Sep 16, 2008 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 15, 2008 19.02 19.02 19.02 19.02 100 -0.19(-0.99%)
Sep 11, 2008 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Sep 10, 2008 19.21 19.21 19.21 19.21 200 +0.31(+1.64%)
Sep 09, 2008 18.90 18.90 18.90 18.90 100 -0.33(-1.72%)
Sep 08, 2008 19.23 19.23 19.23 19.23 200 -0.27(-1.38%)
Sep 05, 2008 19.70 19.80 19.50 19.50 0 -1.02(-4.97%)
Sep 04, 2008 21.04 21.04 20.52 20.52 400 -0.82(-3.84%)
Sep 02, 2008 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Aug 29, 2008 21.59 21.59 21.25 21.34 2,409 -0.95(-4.26%)
Aug 28, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 27, 2008 22.45 22.45 22.29 22.29 4,300 +0.13(+0.59%)
Aug 26, 2008 22.16 22.16 22.16 22.16 100 +0.03(+0.14%)
Aug 25, 2008 22.13 22.13 22.13 22.13 0 +0.00(+0.00%)
Aug 22, 2008 22.60 22.60 22.13 22.13 450 -1.27(-5.43%)
Aug 21, 2008 22.65 23.48 22.53 23.40 875 +2.30(+10.90%)
Aug 20, 2008 22.09 22.09 21.10 21.10 2,300 -0.34(-1.59%)
Aug 19, 2008 21.44 21.44 21.44 21.44 100 +0.56(+2.68%)
Aug 18, 2008 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 15, 2008 20.38 20.88 20.38 20.88 0 +0.65(+3.21%)
Aug 14, 2008 21.21 21.21 20.23 20.23 1,800 -0.88(-4.17%)
Aug 13, 2008 20.24 21.11 20.24 21.11 1,100 +1.47(+7.50%)
Aug 12, 2008 20.30 20.30 19.63 19.64 4,414 -1.72(-8.06%)
Aug 11, 2008 21.33 21.36 21.33 21.36 200 +0.25(+1.17%)
Aug 08, 2008 21.65 21.65 21.11 21.11 1,218 -1.24(-5.53%)
Aug 07, 2008 22.35 22.35 22.35 22.35 369 -0.35(-1.54%)
Aug 06, 2008 22.70 22.70 22.70 22.70 200 +0.41(+1.84%)
Aug 05, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 04, 2008 22.64 22.64 22.29 22.29 400 -1.77(-7.36%)
Aug 01, 2008 24.06 24.06 24.06 24.06 200 -0.39(-1.60%)
Jul 31, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jul 30, 2008 24.56 24.56 24.45 24.45 5,000 +0.70(+2.95%)
Jul 29, 2008 23.75 24.21 23.75 23.75 14,500 -0.17(-0.71%)
Jul 28, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 25, 2008 23.92 23.92 23.92 23.92 1,500 -1.20(-4.78%)
Jul 24, 2008 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 23, 2008 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 22, 2008 25.12 25.12 25.12 25.12 1,500 -0.06(-0.24%)
Jul 21, 2008 25.18 25.18 25.18 25.18 145 +0.41(+1.66%)
Jul 18, 2008 25.22 25.36 24.77 24.77 23,500 -0.89(-3.47%)
Jul 17, 2008 25.53 25.87 25.53 25.66 44,732 +0.34(+1.34%)
Jul 16, 2008 25.93 25.93 25.30 25.32 1,255 -2.81(-9.99%)
Jul 15, 2008 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jul 14, 2008 28.41 28.41 28.13 28.13 4,500 -0.32(-1.12%)
Jul 11, 2008 29.06 29.06 28.37 28.45 12,000 +0.83(+3.01%)
Jul 10, 2008 29.00 29.03 27.62 27.62 645 +0.96(+3.60%)
Jul 09, 2008 25.24 26.66 25.24 26.66 5,388 +1.17(+4.59%)
Jul 08, 2008 26.81 26.81 25.31 25.49 16,000 -2.20(-7.95%)
Jul 07, 2008 27.36 27.69 27.36 27.69 6,171 +0.62(+2.29%)
Jul 04, 2008 27.22 27.22 27.05 27.07 3,326 +0.00(+0.00%)
Jul 03, 2008 27.22 27.22 27.05 27.07 3,326 -1.47(-5.15%)
Jul 02, 2008 28.69 28.69 28.54 28.54 6,000 +0.85(+3.07%)
Jul 01, 2008 27.69 27.69 27.69 27.69 145 +0.50(+1.84%)
Jun 30, 2008 27.57 27.57 27.19 27.19 2,300 -0.19(-0.69%)
Jun 27, 2008 27.38 27.38 27.38 27.38 1,000 +0.23(+0.85%)
Jun 26, 2008 27.00 27.40 26.95 27.15 24,188 +0.91(+3.47%)
Jun 25, 2008 26.27 26.27 26.23 26.24 27,832 -0.20(-0.76%)
Jun 24, 2008 26.55 26.55 26.44 26.44 1,300 -0.47(-1.75%)
Jun 23, 2008 26.77 27.00 26.77 26.91 5,060 -0.36(-1.31%)
Jun 20, 2008 27.09 27.33 27.09 27.27 4,500 +0.78(+2.94%)
Jun 19, 2008 26.76 26.76 26.35 26.49 11,700 -0.35(-1.30%)
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.