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, 2015 5.360 5.360 5.360 5.360 1,015 -0.18(-3.26%)
Jul 29, 2015 5.540 5.540 5.540 5.540 1 -0.09(-1.59%)
Jul 28, 2015 5.630 5.630 5.630 5.630 500 +0.30(+5.63%)
Jul 27, 2015 5.330 5.400 5.330 5.330 7,320 -0.24(-4.31%)
Jul 24, 2015 5.500 5.570 5.450 5.570 1,796 +0.09(+1.64%)
Jul 23, 2015 5.688 5.688 5.470 5.480 3,650 -0.23(-3.96%)
Jul 22, 2015 5.760 5.760 5.706 5.706 2,850 -0.15(-2.54%)
Jul 21, 2015 5.820 5.855 5.820 5.855 601 -0.08(-1.33%)
Jul 20, 2015 5.940 5.940 5.934 5.934 1,500 -0.06(-0.94%)
Jul 17, 2015 5.990 5.990 5.990 5.990 1,000 -0.04(-0.66%)
Jul 14, 2015 6.030 6.030 6.030 6.030 900 -0.13(-2.11%)
Jul 13, 2015 6.021 6.160 6.020 6.160 590 +0.18(+3.01%)
Jul 10, 2015 5.980 5.995 5.980 5.980 1,455 +0.17(+2.93%)
Jul 08, 2015 5.810 5.810 5.810 5.810 1,000 +0.10(+1.75%)
Jul 07, 2015 5.850 5.850 5.600 5.710 500 -0.30(-4.99%)
Jul 06, 2015 5.900 6.010 5.860 6.010 9,362 -0.18(-2.91%)
Jul 02, 2015 6.140 6.190 6.190 6.190 6,600 +0.01(+0.16%)
Jul 01, 2015 6.210 6.230 6.180 6.180 15,164 +0.10(+1.65%)
Jun 30, 2015 6.110 6.110 6.070 6.080 2,100 -0.13(-2.10%)
Jun 29, 2015 6.210 6.210 6.200 6.210 2,596 -0.10(-1.58%)
Jun 24, 2015 6.400 6.400 6.310 6.310 2 +0.00(+0.00%)
Jun 23, 2015 6.310 6.310 6.310 6.310 3,104 +0.12(+1.94%)
Jun 22, 2015 6.180 6.200 6.180 6.190 2,136 -0.03(-0.48%)
Jun 19, 2015 6.150 6.350 6.150 6.220 52,978 -0.10(-1.58%)
Jun 18, 2015 6.320 6.320 6.320 6.320 100 -0.03(-0.47%)
Jun 17, 2015 6.350 6.350 6.350 6.350 977 +0.00(+0.00%)
Jun 16, 2015 6.350 6.350 6.270 6.350 15,140 -0.20(-3.05%)
Jun 15, 2015 6.550 6.550 6.430 6.550 8,690 -0.11(-1.65%)
Jun 11, 2015 6.780 6.660 6.660 6.660 1,400 -0.25(-3.62%)
Jun 10, 2015 6.800 6.910 6.800 6.910 1,800 +0.12(+1.77%)
Jun 08, 2015 6.910 6.910 6.790 6.790 45 +0.20(+3.02%)
Jun 05, 2015 6.670 6.670 6.591 6.591 550 -0.19(-2.79%)
Jun 04, 2015 6.760 6.780 6.760 6.780 1,965 -0.01(-0.15%)
Jun 03, 2015 7.110 7.140 6.690 6.790 1,900 -0.09(-1.31%)
Jun 02, 2015 6.880 6.880 6.880 6.880 150 +0.10(+1.47%)
Jun 01, 2015 6.920 6.920 6.780 6.780 18,658 -0.12(-1.74%)
May 29, 2015 6.910 6.910 6.890 6.900 803 -0.15(-2.13%)
May 27, 2015 6.940 7.050 7.050 7.050 6,600 +0.05(+0.71%)
May 26, 2015 7.000 7.000 7.000 7.000 3,000 -0.08(-1.13%)
May 22, 2015 7.010 7.080 7.080 7.080 400 -0.12(-1.67%)
May 21, 2015 7.210 7.210 7.200 7.200 2,000 +0.09(+1.26%)
May 20, 2015 7.210 7.220 7.110 7.110 5,620 -0.16(-2.21%)
May 19, 2015 7.210 7.330 7.210 7.271 10,800 -0.22(-2.93%)
May 18, 2015 7.480 7.490 7.480 7.490 3,159 -0.12(-1.59%)
May 15, 2015 7.650 7.650 7.601 7.611 1,682 -0.20(-2.55%)
May 14, 2015 7.810 7.810 7.810 7.810 2,250 -0.12(-1.51%)
May 13, 2015 7.950 7.950 7.920 7.930 837 +0.07(+0.89%)
May 12, 2015 7.860 7.860 7.860 7.860 3,000 +0.06(+0.77%)
May 11, 2015 7.807 7.807 7.800 7.800 1,151 -0.08(-0.96%)
May 08, 2015 7.876 7.876 7.876 7.876 131 -0.04(-0.56%)
May 07, 2015 8.010 8.010 7.919 7.920 1,711 -0.11(-1.37%)
May 06, 2015 8.220 8.220 8.030 8.030 5,689 -0.25(-3.02%)
May 05, 2015 8.120 8.300 8.091 8.280 9,732 +0.28(+3.44%)
May 04, 2015 7.950 8.020 7.950 8.004 3,795 +0.01(+0.19%)
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.