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, 2017 8.000 8.000 7.700 7.700 3,068 -0.21(-2.65%)
Jul 27, 2017 7.910 7.910 7.910 0 -0.02(-0.27%)
Jul 26, 2017 7.940 7.940 7.580 7.931 1,991 +0.01(+0.14%)
Jul 25, 2017 7.862 7.923 7.780 7.920 1,460 +0.45(+6.02%)
Jul 24, 2017 7.600 7.600 7.470 7.470 10,247 +0.10(+1.36%)
Jul 21, 2017 7.340 7.346 7.340 7.370 603 +0.17(+2.36%)
Jul 20, 2017 7.200 7.200 7.200 7.200 202 +0.00(+0.00%)
Jul 17, 2017 7.200 7.200 7.200 0 -0.40(-5.26%)
Jul 13, 2017 7.600 10 +0.33(+4.54%)
Jul 12, 2017 7.270 7.270 7.270 7.270 215 -0.28(-3.71%)
Jul 11, 2017 7.550 7.550 7.550 7.550 660 +0.17(+2.30%)
Jul 10, 2017 7.380 7.380 7.380 7.380 1,637 +0.03(+0.41%)
Jul 07, 2017 7.350 7.350 7.350 7.350 2,102 +0.19(+2.65%)
Jul 05, 2017 7.160 7.160 7.160 0 -0.09(-1.24%)
Jul 03, 2017 7.250 7.250 7.250 7.250 5 +0.00(+0.00%)
Jun 30, 2017 7.250 5 +0.03(+0.42%)
Jun 29, 2017 7.820 7.820 6.646 7.220 7,758 -0.03(-0.41%)
Jun 28, 2017 7.250 7.250 7.250 7.250 1,100 +0.05(+0.69%)
Jun 27, 2017 7.040 7.250 6.980 7.200 19,768 +0.62(+9.42%)
Jun 26, 2017 6.520 7.050 6.520 6.580 5,500 -0.14(-2.08%)
Jun 22, 2017 6.720 6.720 6.720 0 +0.01(+0.12%)
Jun 21, 2017 6.712 6.712 6.712 6.712 126 +0.07(+1.09%)
Jun 20, 2017 6.580 6.700 6.520 6.640 10,100 -0.16(-2.35%)
Jun 19, 2017 6.800 6.800 6.800 6.800 1,057 +0.18(+2.72%)
Jun 15, 2017 6.620 60 -0.15(-2.22%)
Jun 13, 2017 6.770 6.770 6.770 0 -0.10(-1.46%)
Jun 12, 2017 7.130 7.130 6.278 6.870 3,758 +0.35(+5.36%)
Jun 06, 2017 6.521 5 -0.01(-0.13%)
Jun 05, 2017 7.150 7.150 6.530 6.530 1,533 -0.10(-1.51%)
Jun 02, 2017 7.150 7.150 6.630 6.630 1,550 -0.49(-6.88%)
May 31, 2017 7.120 12 -0.04(-0.62%)
May 30, 2017 7.330 7.350 7.120 7.164 5,641 -0.08(-1.04%)
May 26, 2017 7.240 7.240 7.240 7.240 175 -0.09(-1.23%)
May 25, 2017 7.270 7.390 7.250 7.330 1,899 +0.14(+1.95%)
May 24, 2017 7.350 7.350 7.092 7.190 941 +0.07(+0.98%)
May 22, 2017 7.120 7.120 7.120 0 +0.12(+1.71%)
May 19, 2017 6.950 7.000 6.900 7.000 1,795 +0.38(+5.74%)
May 18, 2017 6.180 7.022 6.160 6.620 7,074 -0.24(-3.50%)
May 17, 2017 7.080 7.080 6.367 6.860 2,901 +0.12(+1.78%)
May 16, 2017 7.080 7.080 6.740 6.740 1,559 -0.01(-0.15%)
May 15, 2017 6.530 6.890 6.390 6.750 3,630 +0.59(+9.58%)
May 12, 2017 6.600 6.600 6.160 6.160 2,870 -0.46(-6.95%)
May 10, 2017 6.620 6.620 6.620 0 -0.06(-0.90%)
May 09, 2017 6.660 6.680 6.650 6.680 2,175 -0.13(-1.91%)
May 08, 2017 6.750 6.810 6.590 6.810 53,620 +0.02(+0.29%)
May 05, 2017 6.790 6.790 6.790 6.790 507 -0.49(-6.67%)
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.