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, 2014 9.250 9.250 9.120 9.120 3,054 -0.27(-2.87%)
Jul 30, 2014 9.180 9.389 9.180 9.389 2,596 +0.29(+3.18%)
Jul 29, 2014 9.290 9.290 9.030 9.100 7,350 -0.25(-2.67%)
Jul 28, 2014 9.290 9.380 9.270 9.350 10,422 +0.00(+0.00%)
Jul 25, 2014 9.390 9.500 9.340 9.350 5,280 +0.22(+2.41%)
Jul 23, 2014 9.420 9.420 9.130 9.130 2,800 -0.13(-1.40%)
Jul 22, 2014 9.220 9.380 9.220 9.260 41,696 +0.19(+2.09%)
Jul 21, 2014 9.000 9.130 9.000 9.070 1,845 +0.26(+2.95%)
Jul 18, 2014 8.910 8.910 8.111 8.810 15,714 -0.20(-2.22%)
Jul 17, 2014 9.010 9.010 9.010 9.010 3,346 +0.19(+2.15%)
Jul 16, 2014 8.630 9.080 8.630 8.820 6,797 -0.04(-0.45%)
Jul 15, 2014 8.860 8.860 8.860 8.860 1,300 +0.05(+0.57%)
Jul 14, 2014 8.870 8.870 8.810 8.810 2,100 -0.14(-1.56%)
Jul 11, 2014 8.930 8.950 7.790 8.950 3,476 +0.18(+2.05%)
Jul 09, 2014 8.860 8.770 8.770 8.770 2,100 -0.06(-0.65%)
Jul 08, 2014 8.900 8.900 8.752 8.827 11,226 +0.21(+2.40%)
Jul 07, 2014 8.660 8.720 8.610 8.620 6,244 -0.17(-1.93%)
Jul 03, 2014 8.760 8.790 8.790 8.790 6,900 +0.16(+1.85%)
Jul 02, 2014 8.440 8.717 8.440 8.630 7,000 +0.24(+2.86%)
Jul 01, 2014 8.390 8.390 8.390 8.390 20 +0.00(+0.00%)
Jun 30, 2014 8.320 8.390 8.320 8.390 1,342 +0.05(+0.60%)
Jun 27, 2014 8.280 8.340 8.280 8.340 343 +0.05(+0.60%)
Jun 26, 2014 8.300 8.350 8.290 8.290 2,444 +0.05(+0.61%)
Jun 25, 2014 8.170 8.240 8.170 8.240 382 -0.02(-0.24%)
Jun 24, 2014 8.330 8.330 8.228 8.260 2,027 +0.06(+0.73%)
Jun 23, 2014 8.300 8.300 8.200 8.200 2,200 +0.00(+0.00%)
Jun 20, 2014 8.140 8.229 8.140 8.200 6,795 +0.31(+3.93%)
Jun 19, 2014 7.890 7.890 7.890 7.890 5 +0.00(+0.00%)
Jun 18, 2014 8.000 8.000 7.890 7.890 930 +0.08(+1.03%)
Jun 17, 2014 7.890 7.890 7.810 7.810 506 +0.01(+0.13%)
Jun 16, 2014 7.800 7.850 7.800 7.800 971 +0.15(+1.96%)
Jun 13, 2014 7.770 7.770 7.650 7.650 3,852 +0.00(+0.00%)
Jun 12, 2014 7.810 7.810 7.650 7.650 2,203 -0.19(-2.42%)
Jun 11, 2014 7.900 7.940 7.760 7.840 16,390 -0.21(-2.60%)
Jun 10, 2014 8.140 8.140 8.049 8.049 2,903 +0.30(+3.86%)
Jun 05, 2014 7.750 7.750 7.750 7.750 0 +0.03(+0.39%)
Jun 04, 2014 7.663 7.820 7.663 7.720 2,610 -0.18(-2.28%)
Jun 03, 2014 7.900 7.900 7.900 7.900 484 +0.06(+0.75%)
Jun 02, 2014 7.840 7.850 7.840 7.841 4,000 -0.05(-0.62%)
May 30, 2014 7.890 7.890 7.890 7.890 86 +0.00(+0.00%)
May 29, 2014 7.890 7.890 7.890 7.890 1,356 +0.07(+0.90%)
May 27, 2014 7.870 7.820 7.820 7.820 7,900 +0.22(+2.89%)
May 22, 2014 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
May 21, 2014 7.600 7.600 7.600 7.600 20 -0.15(-1.94%)
May 20, 2014 7.750 7.750 7.750 7.750 4,550 -0.07(-0.90%)
May 19, 2014 7.820 7.820 7.820 7.820 1,300 +0.27(+3.58%)
May 16, 2014 7.590 7.690 7.550 7.550 1,682 -0.15(-1.95%)
May 15, 2014 7.700 7.700 7.700 7.700 1,405 -0.21(-2.65%)
May 14, 2014 7.994 7.994 7.800 7.910 787 +0.30(+3.94%)
May 12, 2014 7.610 7.610 7.610 7.610 900 +0.20(+2.69%)
May 09, 2014 7.500 7.500 7.410 7.411 620 +0.00(+0.01%)
May 08, 2014 7.480 7.480 7.400 7.410 3,280 -0.15(-1.98%)
May 06, 2014 7.510 7.560 7.560 7.560 1,000 +0.04(+0.53%)
May 05, 2014 7.510 7.580 7.490 7.520 6,002 -0.04(-0.53%)
May 02, 2014 7.600 7.600 7.500 7.560 2,550 +0.16(+2.16%)
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.