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 (%)
Aug 31, 2009 12.07 12.07 11.20 11.31 97,524 -0.82(-6.76%)
Aug 28, 2009 11.96 12.21 11.89 12.13 73,907 +0.52(+4.48%)
Aug 27, 2009 11.68 11.68 11.35 11.61 23,855 -0.06(-0.51%)
Aug 26, 2009 11.75 11.75 11.43 11.67 130,325 +0.12(+1.04%)
Aug 25, 2009 11.80 11.95 11.45 11.55 28,962 -0.17(-1.45%)
Aug 24, 2009 11.94 12.07 11.60 11.72 128,288 -0.03(-0.26%)
Aug 21, 2009 11.58 11.98 11.56 11.75 84,367 +0.67(+6.07%)
Aug 20, 2009 11.32 11.33 10.93 11.08 60,728 -0.30(-2.65%)
Aug 19, 2009 11.02 11.47 10.44 11.38 75,723 +0.04(+0.35%)
Aug 18, 2009 11.19 11.44 11.15 11.34 59,278 +0.17(+1.52%)
Aug 17, 2009 11.29 11.37 10.73 11.17 151,533 -0.61(-5.17%)
Aug 14, 2009 12.26 12.26 11.64 11.78 140,406 -0.82(-6.50%)
Aug 13, 2009 12.53 12.84 12.41 12.60 131,618 +0.78(+6.59%)
Aug 12, 2009 11.22 12.00 11.16 11.82 158,992 +0.49(+4.32%)
Aug 11, 2009 11.50 11.53 11.25 11.33 65,619 -0.24(-2.07%)
Aug 10, 2009 12.10 12.18 11.48 11.57 69,439 -0.45(-3.74%)
Aug 07, 2009 11.97 12.11 11.72 12.02 77,050 +0.39(+3.35%)
Aug 06, 2009 12.01 12.01 11.47 11.63 158,991 -0.74(-5.98%)
Aug 05, 2009 12.35 12.54 12.12 12.37 160,129 +0.58(+4.88%)
Aug 04, 2009 11.47 12.00 11.35 11.79 153,217 +0.07(+0.63%)
Aug 03, 2009 11.47 11.78 11.29 11.72 205,630 +1.11(+10.46%)
Jul 31, 2009 10.27 10.63 10.27 10.61 108,100 +0.47(+4.64%)
Jul 30, 2009 9.960 10.29 9.950 10.14 68,398 +0.56(+5.85%)
Jul 29, 2009 9.650 9.650 9.411 9.580 108,618 -0.47(-4.64%)
Jul 28, 2009 10.03 10.65 9.740 10.05 166,862 +0.12(+1.17%)
Jul 27, 2009 10.20 10.30 9.910 9.930 94,138 +0.05(+0.51%)
Jul 24, 2009 9.880 9.990 9.723 9.880 52,888 +0.12(+1.23%)
Jul 23, 2009 9.500 10.00 9.460 9.760 113,162 +0.01(+0.10%)
Jul 22, 2009 9.320 9.810 9.320 9.750 93,084 +0.37(+3.94%)
Jul 21, 2009 9.550 9.590 9.080 9.380 29,744 -0.09(-0.95%)
Jul 20, 2009 9.480 9.480 9.100 9.470 113,016 +0.41(+4.53%)
Jul 17, 2009 8.990 9.200 8.940 9.060 33,281 +0.38(+4.34%)
Jul 16, 2009 8.410 8.740 8.410 8.683 19,761 +0.21(+2.51%)
Jul 15, 2009 8.420 8.580 8.380 8.470 20,976 +0.54(+6.81%)
Jul 14, 2009 7.740 8.130 7.740 7.930 52,657 +0.28(+3.61%)
Jul 13, 2009 7.700 7.700 7.490 7.654 38,063 -0.10(-1.24%)
Jul 10, 2009 7.830 7.900 7.690 7.750 7,383 -0.23(-2.88%)
Jul 09, 2009 7.980 7.980 7.640 7.980 19,931 +0.39(+5.14%)
Jul 08, 2009 8.060 8.060 7.500 7.590 85,149 -0.57(-6.99%)
Jul 07, 2009 8.310 8.310 8.080 8.160 21,586 +0.05(+0.62%)
Jul 06, 2009 8.050 8.310 7.900 8.110 30,422 -0.26(-3.11%)
Jul 02, 2009 8.350 8.500 8.150 8.370 24,960 -0.32(-3.68%)
Jul 01, 2009 8.650 8.750 8.350 8.690 18,948 +0.53(+6.46%)
Jun 30, 2009 8.310 8.370 7.934 8.163 41,996 -0.27(-3.25%)
Jun 29, 2009 8.570 8.710 8.410 8.437 60,355 -0.04(-0.51%)
Jun 26, 2009 8.780 8.820 8.470 8.480 16,379 -0.42(-4.72%)
Jun 25, 2009 8.860 8.900 8.700 8.900 31,234 +0.40(+4.71%)
Jun 24, 2009 8.350 8.620 8.350 8.500 44,591 +0.54(+6.78%)
Jun 23, 2009 7.670 8.040 7.670 7.960 55,863 +0.35(+4.60%)
Jun 22, 2009 7.970 7.970 7.590 7.610 106,750 -0.80(-9.51%)
Jun 19, 2009 8.579 8.600 8.330 8.410 24,362 +0.13(+1.57%)
Jun 18, 2009 8.290 8.370 8.150 8.280 83,828 -0.03(-0.36%)
Jun 17, 2009 8.160 8.380 8.060 8.310 102,449 +0.15(+1.84%)
Jun 16, 2009 8.860 8.860 8.150 8.160 115,697 -0.21(-2.51%)
Jun 15, 2009 9.060 9.060 8.320 8.370 138,207 -0.80(-8.72%)
Jun 12, 2009 9.620 9.620 9.040 9.170 118,357 -0.48(-4.97%)
Jun 11, 2009 9.260 9.660 9.250 9.650 322,673 +0.73(+8.19%)
Jun 10, 2009 8.930 8.990 8.790 8.920 73,905 +0.04(+0.45%)
Jun 09, 2009 8.740 9.100 8.620 8.880 118,713 +0.53(+6.35%)
Jun 08, 2009 8.350 8.418 8.240 8.350 44,003 +0.05(+0.60%)
Jun 05, 2009 8.400 8.430 8.130 8.300 80,063 -0.21(-2.47%)
Jun 04, 2009 8.100 8.510 7.815 8.510 55,276 +0.79(+10.23%)
Jun 03, 2009 8.150 8.150 7.680 7.720 53,624 -0.40(-4.93%)
Jun 02, 2009 8.310 8.310 8.000 8.120 74,807 -0.27(-3.22%)
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.