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, 2016 5.450 5.530 5.400 5.420 18,984 -0.03(-0.55%)
Jul 28, 2016 5.440 5.470 5.400 5.450 7,100 +0.09(+1.68%)
Jul 27, 2016 5.475 5.810 5.350 5.360 73,438 +0.01(+0.19%)
Jul 25, 2016 5.350 5.350 5.350 5.350 500 -0.01(-0.18%)
Jul 22, 2016 5.702 5.702 5.360 5.360 1,581 -0.02(-0.37%)
Jul 21, 2016 6.150 6.360 5.380 5.380 40,562 -1.30(-19.49%)
Jul 20, 2016 6.703 6.703 6.600 6.682 5,661 +0.08(+1.25%)
Jul 19, 2016 5.660 6.600 5.660 6.600 4,791 +0.41(+6.62%)
Jul 18, 2016 7.700 7.700 5.660 6.190 15,983 -1.61(-20.64%)
Jul 15, 2016 8.200 8.250 7.800 7.800 5,550 +0.20(+2.63%)
Jul 14, 2016 7.000 7.710 6.700 7.600 18,329 +1.36(+21.79%)
Jul 13, 2016 5.900 6.240 5.900 6.240 14,704 +0.34(+5.76%)
Jul 12, 2016 5.860 5.960 5.860 5.900 4,601 +0.03(+0.51%)
Jul 11, 2016 6.070 6.070 5.850 5.870 6,703 -0.10(-1.68%)
Jul 08, 2016 5.680 5.980 5.700 5.970 12,114 +0.27(+4.74%)
Jul 07, 2016 5.700 5.700 5.580 5.700 2,636 +0.09(+1.60%)
Jul 06, 2016 5.560 5.690 5.560 5.610 4,802 +0.02(+0.27%)
Jul 05, 2016 5.690 5.700 5.595 5.595 10,953 +0.28(+5.33%)
Jul 01, 2016 5.500 5.312 5.312 5.312 5,000 -0.11(-2.04%)
Jun 28, 2016 5.340 5.423 5.423 5.423 800 +0.11(+2.12%)
Jun 27, 2016 5.310 5.310 5.310 5.310 198 +0.18(+3.51%)
Jun 24, 2016 5.200 5.200 5.130 5.130 1,050 -0.21(-3.93%)
Jun 23, 2016 5.260 5.390 5.260 5.340 8,568 +0.08(+1.52%)
Jun 22, 2016 5.290 5.380 5.260 5.260 3,200 -0.12(-2.23%)
Jun 21, 2016 5.070 5.450 5.070 5.380 12,162 -0.07(-1.28%)
Jun 20, 2016 5.690 5.690 5.250 5.450 15,693 +0.26(+5.01%)
Jun 17, 2016 5.140 5.190 5.140 5.190 2,003 -0.01(-0.19%)
Jun 15, 2016 5.120 5.200 5.200 5.200 6,600 +0.01(+0.19%)
Jun 13, 2016 5.450 5.190 5.190 5.190 1,900 +0.11(+2.17%)
Jun 10, 2016 4.960 5.160 4.960 5.080 13,644 -0.03(-0.59%)
Jun 09, 2016 5.030 5.170 5.030 5.110 12,219 -0.11(-2.11%)
Jun 08, 2016 5.450 5.450 5.060 5.220 15,435 +0.20(+3.98%)
Jun 07, 2016 4.970 5.230 4.940 5.020 5,803 -0.05(-0.99%)
Jun 06, 2016 5.430 5.430 4.960 5.070 10,312 +0.12(+2.42%)
Jun 03, 2016 5.450 5.450 4.920 4.950 9,103 -0.02(-0.40%)
Jun 02, 2016 5.340 5.340 4.970 4.970 5,820 -0.03(-0.68%)
Jun 01, 2016 5.250 5.431 5.004 5.004 6,925 +0.20(+4.25%)
May 31, 2016 5.100 5.100 4.940 4.800 4,986 +0.15(+3.23%)
May 26, 2016 4.650 4.650 4.650 4.650 1,000 -0.25(-5.05%)
May 25, 2016 4.897 4.897 4.897 4.897 152 +0.16(+3.34%)
May 23, 2016 4.800 4.739 4.739 4.739 8,100 -0.22(-4.45%)
May 18, 2016 4.980 4.960 4.960 4.960 900 +0.05(+1.02%)
May 16, 2016 4.850 4.910 4.910 4.910 200 +0.07(+1.45%)
May 13, 2016 4.790 4.900 4.790 4.840 5,415 -0.07(-1.43%)
May 12, 2016 4.800 5.020 4.800 4.910 14,600 +0.03(+0.61%)
May 11, 2016 5.100 5.100 4.650 4.880 6,027 -0.56(-10.29%)
May 10, 2016 5.500 5.500 5.440 5.440 1,212 +0.37(+7.30%)
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.