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 (%)
Sep 30, 2008 16.68 16.68 16.31 16.31 300 -0.12(-0.73%)
Sep 29, 2008 17.38 17.38 16.43 16.43 30,980 -1.93(-10.51%)
Sep 26, 2008 18.07 18.36 18.07 18.36 0 -0.53(-2.81%)
Sep 25, 2008 19.06 19.06 18.89 18.89 16,200 +0.18(+0.96%)
Sep 24, 2008 18.65 18.71 18.59 18.71 11,200 -0.67(-3.46%)
Sep 23, 2008 18.99 19.41 18.99 19.38 11,100 -0.56(-2.81%)
Sep 22, 2008 19.91 20.25 19.91 19.94 6,250 +2.11(+11.83%)
Sep 18, 2008 17.83 17.83 17.83 17.83 0 +0.00(+0.00%)
Sep 17, 2008 17.68 17.83 17.67 17.83 4,600 -1.19(-6.26%)
Sep 16, 2008 19.02 19.02 19.02 19.02 0 +0.00(+0.00%)
Sep 15, 2008 19.02 19.02 19.02 19.02 100 -0.19(-0.99%)
Sep 11, 2008 19.21 19.21 19.21 19.21 0 +0.00(+0.00%)
Sep 10, 2008 19.21 19.21 19.21 19.21 200 +0.31(+1.64%)
Sep 09, 2008 18.90 18.90 18.90 18.90 100 -0.33(-1.72%)
Sep 08, 2008 19.23 19.23 19.23 19.23 200 -0.27(-1.38%)
Sep 05, 2008 19.70 19.80 19.50 19.50 0 -1.02(-4.97%)
Sep 04, 2008 21.04 21.04 20.52 20.52 400 -0.82(-3.84%)
Sep 02, 2008 21.34 21.34 21.34 21.34 0 +0.00(+0.00%)
Aug 29, 2008 21.59 21.59 21.25 21.34 2,409 -0.95(-4.26%)
Aug 28, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 27, 2008 22.45 22.45 22.29 22.29 4,300 +0.13(+0.59%)
Aug 26, 2008 22.16 22.16 22.16 22.16 100 +0.03(+0.14%)
Aug 25, 2008 22.13 22.13 22.13 22.13 0 +0.00(+0.00%)
Aug 22, 2008 22.60 22.60 22.13 22.13 450 -1.27(-5.43%)
Aug 21, 2008 22.65 23.48 22.53 23.40 875 +2.30(+10.90%)
Aug 20, 2008 22.09 22.09 21.10 21.10 2,300 -0.34(-1.59%)
Aug 19, 2008 21.44 21.44 21.44 21.44 100 +0.56(+2.68%)
Aug 18, 2008 20.88 20.88 20.88 20.88 0 +0.00(+0.00%)
Aug 15, 2008 20.38 20.88 20.38 20.88 0 +0.65(+3.21%)
Aug 14, 2008 21.21 21.21 20.23 20.23 1,800 -0.88(-4.17%)
Aug 13, 2008 20.24 21.11 20.24 21.11 1,100 +1.47(+7.50%)
Aug 12, 2008 20.30 20.30 19.63 19.64 4,414 -1.72(-8.06%)
Aug 11, 2008 21.33 21.36 21.33 21.36 200 +0.25(+1.17%)
Aug 08, 2008 21.65 21.65 21.11 21.11 1,218 -1.24(-5.53%)
Aug 07, 2008 22.35 22.35 22.35 22.35 369 -0.35(-1.54%)
Aug 06, 2008 22.70 22.70 22.70 22.70 200 +0.41(+1.84%)
Aug 05, 2008 22.29 22.29 22.29 22.29 0 +0.00(+0.00%)
Aug 04, 2008 22.64 22.64 22.29 22.29 400 -1.77(-7.36%)
Aug 01, 2008 24.06 24.06 24.06 24.06 200 -0.39(-1.60%)
Jul 31, 2008 24.45 24.45 24.45 24.45 0 +0.00(+0.00%)
Jul 30, 2008 24.56 24.56 24.45 24.45 5,000 +0.70(+2.95%)
Jul 29, 2008 23.75 24.21 23.75 23.75 14,500 -0.17(-0.71%)
Jul 28, 2008 23.92 23.92 23.92 23.92 0 +0.00(+0.00%)
Jul 25, 2008 23.92 23.92 23.92 23.92 1,500 -1.20(-4.78%)
Jul 24, 2008 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 23, 2008 25.12 25.12 25.12 25.12 0 +0.00(+0.00%)
Jul 22, 2008 25.12 25.12 25.12 25.12 1,500 -0.06(-0.24%)
Jul 21, 2008 25.18 25.18 25.18 25.18 145 +0.41(+1.66%)
Jul 18, 2008 25.22 25.36 24.77 24.77 23,500 -0.89(-3.47%)
Jul 17, 2008 25.53 25.87 25.53 25.66 44,732 +0.34(+1.34%)
Jul 16, 2008 25.93 25.93 25.30 25.32 1,255 -2.81(-9.99%)
Jul 15, 2008 28.13 28.13 28.13 28.13 0 +0.00(+0.00%)
Jul 14, 2008 28.41 28.41 28.13 28.13 4,500 -0.32(-1.12%)
Jul 11, 2008 29.06 29.06 28.37 28.45 12,000 +0.83(+3.01%)
Jul 10, 2008 29.00 29.03 27.62 27.62 645 +0.96(+3.60%)
Jul 09, 2008 25.24 26.66 25.24 26.66 5,388 +1.17(+4.59%)
Jul 08, 2008 26.81 26.81 25.31 25.49 16,000 -2.20(-7.95%)
Jul 07, 2008 27.36 27.69 27.36 27.69 6,171 +0.62(+2.29%)
Jul 04, 2008 27.22 27.22 27.05 27.07 3,326 +0.00(+0.00%)
Jul 03, 2008 27.22 27.22 27.05 27.07 3,326 -1.47(-5.15%)
Jul 02, 2008 28.69 28.69 28.54 28.54 6,000 +0.85(+3.07%)
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.