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 31, 2012 9.590 9.590 9.590 9.590 500 -0.10(-1.03%)
Jul 30, 2012 9.690 9.690 9.690 9.690 1,200 +0.15(+1.57%)
Jul 27, 2012 9.540 9.540 9.540 9.540 100 +0.04(+0.42%)
Jul 26, 2012 9.450 9.500 9.450 9.500 2,507 +0.22(+2.34%)
Jul 25, 2012 9.282 9.282 9.282 9.282 400 +0.02(+0.24%)
Jul 24, 2012 9.320 9.320 9.250 9.260 2,880 -0.19(-1.97%)
Jul 23, 2012 9.300 9.446 9.300 9.446 2,500 -0.30(-3.12%)
Jul 20, 2012 9.950 9.950 9.750 9.750 500 -0.55(-5.34%)
Jul 19, 2012 10.10 10.30 10.10 10.30 2,725 +0.35(+3.52%)
Jul 18, 2012 9.890 9.950 9.890 9.950 5,255 -0.06(-0.60%)
Jul 17, 2012 10.01 10.01 10.01 10.01 800 +0.13(+1.32%)
Jul 16, 2012 9.880 9.880 9.880 9.880 100 +0.49(+5.22%)
Jul 12, 2012 9.490 9.390 9.390 9.390 1,100 -0.16(-1.68%)
Jul 11, 2012 9.610 9.670 9.501 9.550 2,300 +0.16(+1.74%)
Jul 10, 2012 9.500 9.500 9.387 9.387 2,315 -0.26(-2.66%)
Jul 09, 2012 9.730 9.730 9.644 9.644 875 +0.23(+2.49%)
Jul 06, 2012 9.740 9.740 9.410 9.410 567 -0.61(-6.13%)
Jul 05, 2012 10.00 10.15 10.00 10.02 3,515 -0.39(-3.71%)
Jul 03, 2012 10.35 10.49 10.35 10.41 3,420 +0.69(+7.10%)
Jul 02, 2012 9.920 9.930 9.700 9.720 8,700 -0.30(-2.99%)
Jun 29, 2012 9.650 10.26 9.611 10.02 16,774 +0.81(+8.79%)
Jun 28, 2012 9.300 9.300 9.004 9.210 5,607 -0.03(-0.31%)
Jun 27, 2012 9.238 9.238 9.238 9.238 100 +0.18(+1.97%)
Jun 26, 2012 9.060 9.060 9.060 9.060 200 +0.00(+0.00%)
Jun 25, 2012 9.120 9.120 9.060 9.060 638 -0.19(-2.05%)
Jun 22, 2012 9.250 9.250 9.249 9.249 1,700 +0.06(+0.65%)
Jun 21, 2012 9.380 9.400 9.180 9.190 7,855 -0.49(-5.06%)
Jun 20, 2012 9.880 9.880 9.680 9.680 10,433 -0.44(-4.39%)
Jun 19, 2012 9.968 10.12 9.890 10.12 9,700 +0.27(+2.78%)
Jun 18, 2012 9.902 9.902 9.850 9.850 400 -0.20(-1.99%)
Jun 15, 2012 9.850 10.05 9.850 10.05 600 +0.18(+1.82%)
Jun 14, 2012 9.770 9.870 9.760 9.870 7,976 -0.03(-0.30%)
Jun 13, 2012 9.794 9.900 9.794 9.900 700 +0.18(+1.85%)
Jun 12, 2012 9.720 9.720 9.720 9.720 100 -0.06(-0.61%)
Jun 10, 2012 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 08, 2012 9.740 9.960 9.740 9.780 10,506 -0.38(-3.74%)
Jun 07, 2012 10.20 10.25 10.16 10.16 660 +0.11(+1.09%)
Jun 06, 2012 9.870 10.18 9.870 10.05 4,171 +0.05(+0.50%)
Jun 02, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 01, 2012 10.00 10.00 10.00 10.00 4,000 +0.00(+0.00%)
May 31, 2012 10.28 10.28 10.00 10.00 2,660 -0.42(-4.03%)
May 29, 2012 10.37 10.42 10.42 10.42 2,300 +0.12(+1.17%)
May 25, 2012 10.38 10.38 10.30 10.30 200 +0.14(+1.38%)
May 24, 2012 10.16 10.16 10.16 10.16 500 +0.07(+0.69%)
May 23, 2012 10.34 10.34 10.09 10.09 4,557 -0.52(-4.90%)
May 22, 2012 10.68 10.68 10.61 10.61 1,188 -0.00(-0.00%)
May 21, 2012 10.61 10.63 10.61 10.61 350 +0.07(+0.67%)
May 18, 2012 10.64 10.76 10.54 10.54 1,700 +0.05(+0.48%)
May 17, 2012 10.49 10.49 10.49 10.49 200 +0.01(+0.10%)
May 16, 2012 10.40 10.48 10.40 10.48 690 -0.04(-0.42%)
May 15, 2012 10.64 10.72 10.52 10.52 2,728 -0.13(-1.18%)
May 14, 2012 10.73 10.75 10.64 10.65 2,778 -0.45(-4.05%)
May 11, 2012 11.15 11.15 11.10 11.10 460 -0.03(-0.27%)
May 09, 2012 11.03 11.13 11.13 11.13 10,400 -0.13(-1.15%)
May 08, 2012 11.26 11.26 11.26 11.26 100 -0.21(-1.83%)
May 07, 2012 11.35 11.50 11.34 11.47 3,375 -0.12(-1.04%)
May 03, 2012 11.07 11.59 11.59 11.59 1,900 -0.58(-4.73%)
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.