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, 2009 11.69 12.03 11.51 11.87 36,586 +0.53(+4.70%)
Sep 29, 2009 11.13 11.40 11.13 11.34 42,623 +0.27(+2.43%)
Sep 28, 2009 11.00 11.22 10.91 11.07 24,504 -0.03(-0.26%)
Sep 25, 2009 10.93 11.23 10.93 11.10 38,299 +0.18(+1.65%)
Sep 24, 2009 11.50 11.50 10.86 10.92 60,419 -0.66(-5.70%)
Sep 23, 2009 11.74 11.74 11.47 11.58 81,143 -0.49(-4.06%)
Sep 22, 2009 11.77 12.17 11.77 12.07 32,795 +0.45(+3.86%)
Sep 21, 2009 11.68 11.90 11.35 11.62 28,782 -0.15(-1.29%)
Sep 18, 2009 12.36 12.36 11.64 11.77 57,202 -0.43(-3.52%)
Sep 17, 2009 12.46 12.64 12.20 12.20 63,297 +0.15(+1.26%)
Sep 16, 2009 11.95 12.49 11.95 12.05 115,004 +0.47(+4.06%)
Sep 15, 2009 11.17 11.70 11.17 11.58 103,428 +0.33(+2.95%)
Sep 14, 2009 11.49 11.49 11.00 11.25 76,692 -0.22(-1.93%)
Sep 11, 2009 11.71 12.10 11.40 11.47 24,016 -0.24(-2.06%)
Sep 10, 2009 11.95 12.40 11.41 11.71 201,528 -0.58(-4.71%)
Sep 09, 2009 12.61 12.65 12.21 12.29 78,300 -0.24(-1.92%)
Sep 08, 2009 12.53 12.86 12.35 12.53 98,224 +0.78(+6.64%)
Sep 04, 2009 11.69 12.03 11.61 11.75 25,750 +0.03(+0.26%)
Sep 03, 2009 11.45 11.92 11.29 11.72 188,828 +0.59(+5.26%)
Sep 02, 2009 11.11 11.39 10.87 11.13 84,671 -0.18(-1.56%)
Sep 01, 2009 11.40 12.10 11.19 11.31 55,756 +0.00(+0.00%)
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%)
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.