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, 2013 8.660 8.660 8.400 8.400 8,925 -0.37(-4.22%)
Apr 29, 2013 8.660 8.770 8.490 8.770 2,000 +0.31(+3.66%)
Apr 26, 2013 8.630 8.790 8.460 8.460 3,640 -0.33(-3.75%)
Apr 25, 2013 8.960 8.960 8.790 8.790 3,230 +0.12(+1.39%)
Apr 24, 2013 8.450 8.680 8.450 8.670 5,450 +0.27(+3.21%)
Apr 23, 2013 8.360 8.400 8.360 8.400 500 -0.14(-1.64%)
Apr 22, 2013 8.480 8.560 8.281 8.540 3,520 +0.16(+1.88%)
Apr 19, 2013 8.430 8.520 8.360 8.382 5,477 -0.09(-1.03%)
Apr 18, 2013 8.461 8.690 8.460 8.469 5,200 +0.09(+1.07%)
Apr 17, 2013 8.690 8.690 8.380 8.380 2,620 -0.46(-5.20%)
Apr 16, 2013 8.611 8.890 8.611 8.840 2,796 +0.37(+4.37%)
Apr 15, 2013 8.630 8.670 8.400 8.470 12,584 -0.33(-3.75%)
Apr 12, 2013 8.860 8.860 8.700 8.800 3,354 -0.10(-1.12%)
Apr 11, 2013 8.891 8.940 8.890 8.900 3,500 -0.12(-1.33%)
Apr 10, 2013 9.110 9.123 9.020 9.020 3,300 -0.31(-3.31%)
Apr 09, 2013 9.060 9.329 9.060 9.329 2,600 +0.26(+2.86%)
Apr 08, 2013 9.080 9.090 8.880 9.070 2,399 +0.06(+0.67%)
Apr 05, 2013 8.934 9.010 8.934 9.010 858 -0.08(-0.88%)
Apr 04, 2013 8.900 9.090 8.890 9.090 5,473 +0.20(+2.25%)
Apr 03, 2013 8.880 8.900 8.880 8.890 440 +0.00(+0.00%)
Apr 02, 2013 9.060 9.060 8.880 8.890 3,948 -0.27(-2.95%)
Apr 01, 2013 9.940 9.940 9.160 9.160 2,800 +0.06(+0.68%)
Mar 28, 2013 9.110 9.240 9.030 9.098 7,729 -0.01(-0.13%)
Mar 27, 2013 9.100 9.110 9.070 9.110 2,760 -0.20(-2.15%)
Mar 25, 2013 9.150 9.310 9.310 9.310 1,400 +0.08(+0.86%)
Mar 21, 2013 9.290 9.231 9.231 9.231 2,200 -0.08(-0.85%)
Mar 20, 2013 9.550 9.550 9.260 9.310 6,575 +0.16(+1.75%)
Mar 19, 2013 9.410 9.410 9.100 9.150 3,852 -0.06(-0.65%)
Mar 18, 2013 9.500 9.500 9.190 9.210 8,500 -0.34(-3.54%)
Mar 15, 2013 9.650 9.670 9.510 9.548 2,830 -0.12(-1.26%)
Mar 14, 2013 9.850 9.850 9.660 9.670 5,598 -0.08(-0.82%)
Mar 13, 2013 9.700 9.770 9.650 9.750 54,400 -0.05(-0.51%)
Mar 12, 2013 9.670 9.800 9.670 9.800 1,735 +0.29(+3.05%)
Mar 11, 2013 9.500 9.600 9.500 9.510 1,220 -0.04(-0.42%)
Mar 08, 2013 9.950 9.950 9.530 9.550 10,094 -0.13(-1.35%)
Mar 07, 2013 9.670 9.681 9.670 9.681 225 +0.02(+0.22%)
Mar 06, 2013 9.660 9.660 9.490 9.660 6,625 -0.14(-1.43%)
Mar 05, 2013 9.960 9.960 9.715 9.800 4,148 +0.02(+0.20%)
Mar 04, 2013 9.650 9.790 9.630 9.780 7,469 +0.06(+0.62%)
Mar 01, 2013 9.960 9.960 9.570 9.720 15,389 -0.50(-4.89%)
Feb 27, 2013 10.22 10.22 10.22 10.22 0 -0.15(-1.45%)
Feb 26, 2013 10.12 10.37 10.12 10.37 7,245 +0.21(+2.06%)
Feb 22, 2013 10.27 10.27 10.16 10.16 1,100 -0.32(-3.04%)
Feb 21, 2013 10.50 10.50 10.29 10.48 46,589 -0.14(-1.32%)
Feb 20, 2013 10.80 10.80 10.62 10.62 14,760 -0.27(-2.48%)
Feb 19, 2013 11.11 11.11 10.81 10.89 900 -0.45(-3.97%)
Feb 15, 2013 11.39 11.39 11.20 11.34 4,755 +0.01(+0.07%)
Feb 14, 2013 11.30 11.33 11.30 11.33 1,000 +0.02(+0.19%)
Feb 13, 2013 10.97 11.42 10.97 11.31 4,202 -0.03(-0.26%)
Feb 12, 2013 11.25 11.46 11.25 11.34 2,501 +0.17(+1.52%)
Feb 11, 2013 11.26 11.26 11.07 11.17 1,210 -0.23(-2.02%)
Feb 08, 2013 11.34 11.40 11.32 11.40 22,684 +0.30(+2.70%)
Feb 07, 2013 10.96 11.10 10.93 11.10 34,446 +0.02(+0.18%)
Feb 06, 2013 11.21 11.21 11.03 11.08 1,805 -0.12(-1.07%)
Feb 04, 2013 11.21 11.38 11.05 11.20 3,250 -0.09(-0.80%)
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.