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 (%)
Jul 29, 2011 19.91 20.24 19.91 20.24 3,283 -0.13(-0.62%)
Jul 28, 2011 20.27 20.37 20.21 20.37 6,995 +0.16(+0.79%)
Jul 27, 2011 20.40 20.40 20.17 20.21 7,160 -0.19(-0.93%)
Jul 26, 2011 20.22 20.46 20.20 20.40 52,148 +0.64(+3.24%)
Jul 25, 2011 19.67 19.82 19.67 19.76 8,566 +0.03(+0.15%)
Jul 22, 2011 19.72 19.73 19.72 19.73 2,000 +0.42(+2.18%)
Jul 21, 2011 19.26 19.39 19.22 19.31 14,923 -0.11(-0.57%)
Jul 20, 2011 19.50 19.52 19.41 19.42 15,519 -0.34(-1.72%)
Jul 19, 2011 19.66 19.83 19.63 19.76 56,128 +0.69(+3.62%)
Jul 18, 2011 18.74 19.07 18.73 19.07 38,200 +0.29(+1.54%)
Jul 15, 2011 18.71 18.78 18.62 18.78 3,000 +0.05(+0.27%)
Jul 14, 2011 18.61 18.77 18.55 18.73 6,225 -0.12(-0.66%)
Jul 13, 2011 18.65 18.92 18.64 18.85 1,850 +0.25(+1.37%)
Jul 12, 2011 18.29 18.63 18.29 18.60 11,119 +0.38(+2.09%)
Jul 11, 2011 18.38 18.55 18.15 18.22 6,500 -0.63(-3.34%)
Jul 08, 2011 18.87 18.93 18.63 18.85 7,075 -0.58(-2.99%)
Jul 07, 2011 19.17 19.50 19.17 19.43 19,929 +0.60(+3.19%)
Jul 06, 2011 18.76 18.99 18.76 18.83 14,800 -0.17(-0.89%)
Jul 05, 2011 18.70 19.10 18.70 19.00 59,835 +0.55(+2.98%)
Jul 01, 2011 18.00 18.56 18.00 18.45 16,628 +0.05(+0.27%)
Jun 30, 2011 18.30 18.50 18.30 18.40 8,401 +0.31(+1.71%)
Jun 29, 2011 17.86 18.17 17.75 18.09 16,146 +0.58(+3.31%)
Jun 28, 2011 17.46 17.55 17.46 17.51 7,150 +0.10(+0.57%)
Jun 27, 2011 17.16 17.41 17.16 17.41 8,390 +0.08(+0.46%)
Jun 24, 2011 17.34 17.34 17.18 17.33 5,283 +0.00(+0.00%)
Jun 23, 2011 17.11 17.33 16.99 17.33 20,785 -0.15(-0.84%)
Jun 22, 2011 17.41 17.52 17.41 17.48 1,840 +0.12(+0.67%)
Jun 21, 2011 17.47 17.50 17.17 17.36 6,950 +0.36(+2.12%)
Jun 20, 2011 17.03 17.08 17.00 17.00 58,624 -0.24(-1.39%)
Jun 17, 2011 17.56 17.56 17.18 17.24 13,255 -0.32(-1.82%)
Jun 16, 2011 17.31 17.56 17.21 17.56 8,369 -0.10(-0.57%)
Jun 15, 2011 17.97 18.04 17.59 17.66 15,644 -0.65(-3.55%)
Jun 14, 2011 17.93 18.35 17.93 18.31 25,209 +0.86(+4.93%)
Jun 13, 2011 17.48 17.51 17.40 17.45 22,833 -0.29(-1.63%)
Jun 10, 2011 17.95 17.97 17.67 17.74 19,553 -0.61(-3.32%)
Jun 09, 2011 18.15 18.42 18.15 18.35 12,300 -0.08(-0.43%)
Jun 08, 2011 18.30 18.44 18.17 18.43 9,000 -0.14(-0.76%)
Jun 07, 2011 18.47 18.66 18.46 18.57 7,825 +0.38(+2.10%)
Jun 06, 2011 18.50 18.58 18.18 18.19 16,276 -0.04(-0.22%)
Jun 03, 2011 17.75 18.23 17.75 18.23 8,577 +1.37(+8.13%)
May 24, 2011 16.93 17.11 16.78 16.86 14,917 +0.60(+3.70%)
May 23, 2011 16.34 16.41 16.22 16.26 23,685 -0.72(-4.25%)
May 20, 2011 16.98 17.20 16.94 16.98 5,381 +0.22(+1.31%)
May 19, 2011 17.21 17.26 16.69 16.76 4,250 -0.57(-3.29%)
May 18, 2011 17.00 17.49 17.00 17.33 17,823 +0.53(+3.15%)
May 17, 2011 16.58 16.81 16.29 16.80 27,463 +0.00(+0.00%)
May 16, 2011 16.77 16.87 16.60 16.80 23,884 -0.33(-1.93%)
May 13, 2011 17.25 17.36 16.84 17.13 17,031 -0.09(-0.52%)
May 12, 2011 16.90 17.35 16.76 17.22 24,135 +0.45(+2.68%)
May 11, 2011 17.35 17.35 16.73 16.77 26,860 -0.95(-5.36%)
May 10, 2011 17.75 17.92 17.43 17.72 30,410 -0.01(-0.06%)
May 09, 2011 17.43 17.73 17.21 17.73 16,501 +0.58(+3.38%)
May 06, 2011 17.16 17.57 17.08 17.15 27,616 +0.03(+0.18%)
May 05, 2011 17.93 17.93 16.92 17.12 71,845 -1.32(-7.16%)
May 04, 2011 18.94 18.94 18.33 18.44 44,193 -0.75(-3.91%)
May 03, 2011 19.00 19.50 19.00 19.19 12,290 +0.58(+3.12%)
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.