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, 2010 15.77 15.85 15.60 15.72 12,594 -0.07(-0.44%)
Sep 29, 2010 15.65 15.90 15.65 15.79 54,173 +0.12(+0.77%)
Sep 28, 2010 15.29 15.67 15.29 15.67 28,259 +0.39(+2.55%)
Sep 27, 2010 15.59 15.59 15.28 15.28 40,336 -0.50(-3.17%)
Sep 24, 2010 15.82 15.98 15.65 15.78 117,656 +0.41(+2.67%)
Sep 23, 2010 15.38 15.60 15.25 15.37 94,314 +0.25(+1.65%)
Sep 22, 2010 14.66 15.12 14.66 15.12 65,918 +0.81(+5.66%)
Sep 21, 2010 14.65 14.65 14.31 14.31 24,113 -0.37(-2.52%)
Sep 20, 2010 14.79 14.85 14.56 14.68 18,168 +0.20(+1.38%)
Sep 17, 2010 14.48 14.82 14.47 14.48 30,488 +0.30(+2.12%)
Sep 15, 2010 14.08 14.21 13.95 14.18 7,895 -0.02(-0.14%)
Sep 14, 2010 14.16 14.50 14.15 14.20 19,902 -0.05(-0.35%)
Sep 13, 2010 14.31 14.43 14.10 14.25 39,931 +0.52(+3.79%)
Sep 10, 2010 13.82 14.04 13.71 13.73 15,116 -0.17(-1.22%)
Sep 09, 2010 14.36 14.36 13.90 13.90 53,746 -0.76(-5.18%)
Sep 08, 2010 14.52 14.82 14.52 14.66 33,745 +0.26(+1.81%)
Sep 07, 2010 14.50 14.50 14.17 14.40 28,628 +0.01(+0.07%)
Sep 03, 2010 14.55 14.69 14.25 14.39 85,375 +0.08(+0.56%)
Sep 02, 2010 14.25 14.49 14.22 14.31 28,789 +0.22(+1.56%)
Sep 01, 2010 13.64 14.18 13.64 14.09 85,344 +0.84(+6.34%)
Aug 31, 2010 13.57 13.61 13.12 13.25 38,977 -0.35(-2.57%)
Aug 30, 2010 13.60 13.66 13.47 13.60 25,144 +0.12(+0.89%)
Aug 27, 2010 13.48 13.50 12.87 13.48 31,868 +0.61(+4.74%)
Aug 26, 2010 12.91 12.99 12.77 12.87 34,512 +0.48(+3.87%)
Aug 25, 2010 12.12 12.50 12.06 12.39 30,027 -0.07(-0.56%)
Aug 24, 2010 12.49 12.58 12.42 12.46 43,484 -0.44(-3.41%)
Aug 23, 2010 12.99 13.11 12.86 12.90 8,533 -0.12(-0.92%)
Aug 20, 2010 13.04 13.05 12.90 13.02 25,080 -0.43(-3.17%)
Aug 19, 2010 13.50 13.50 13.25 13.45 19,020 -0.38(-2.74%)
Aug 18, 2010 13.60 13.84 13.48 13.82 19,847 -0.01(-0.04%)
Aug 17, 2010 13.95 14.09 13.80 13.83 27,861 +0.48(+3.60%)
Aug 16, 2010 13.40 13.52 13.33 13.35 24,923 +0.14(+1.06%)
Aug 13, 2010 13.21 13.56 13.08 13.21 9,741 -0.20(-1.50%)
Aug 12, 2010 13.38 13.67 13.00 13.41 21,100 +0.16(+1.22%)
Aug 11, 2010 13.53 13.53 13.19 13.25 28,720 -0.63(-4.54%)
Aug 10, 2010 13.72 14.24 13.50 13.88 39,538 -0.38(-2.66%)
Aug 09, 2010 14.47 14.47 14.15 14.26 30,265 -0.01(-0.07%)
Aug 06, 2010 14.27 14.32 13.93 14.27 32,770 +0.29(+2.07%)
Aug 05, 2010 14.30 14.30 13.92 13.98 23,118 -0.33(-2.31%)
Aug 04, 2010 14.24 14.62 14.24 14.31 35,290 +0.32(+2.29%)
Aug 03, 2010 14.21 14.27 13.86 13.99 52,767 -0.35(-2.44%)
Aug 02, 2010 13.97 14.49 13.80 14.34 99,336 +0.91(+6.78%)
Jul 30, 2010 13.43 13.48 13.08 13.43 38,301 +0.41(+3.15%)
Jul 29, 2010 13.03 13.20 12.98 13.02 35,802 +0.34(+2.68%)
Jul 28, 2010 12.62 12.88 12.62 12.68 28,321 +0.31(+2.51%)
Jul 27, 2010 12.61 12.61 12.27 12.37 32,690 -0.32(-2.52%)
Jul 26, 2010 12.40 12.69 12.40 12.69 51,864 +0.40(+3.25%)
Jul 23, 2010 12.33 12.40 12.19 12.29 46,749 -0.01(-0.07%)
Jul 22, 2010 12.25 12.55 12.22 12.30 55,976 +0.58(+4.93%)
Jul 21, 2010 11.99 12.08 11.70 11.72 75,307 +0.20(+1.74%)
Jul 20, 2010 11.16 11.54 11.16 11.52 21,498 +0.42(+3.78%)
Jul 19, 2010 11.09 11.17 10.98 11.10 12,890 +0.16(+1.50%)
Jul 16, 2010 10.94 11.21 10.91 10.94 26,092 -0.59(-5.15%)
Jul 15, 2010 11.56 11.56 11.33 11.53 9,880 +0.22(+1.95%)
Jul 14, 2010 11.52 11.54 11.23 11.31 12,350 -0.19(-1.65%)
Jul 13, 2010 11.38 11.61 11.38 11.50 20,084 +0.11(+0.97%)
Jul 12, 2010 11.64 11.64 11.39 11.39 16,414 -0.36(-3.06%)
Jul 09, 2010 11.75 11.82 11.66 11.75 21,497 +0.10(+0.86%)
Jul 08, 2010 11.75 11.75 11.41 11.65 16,839 +0.06(+0.52%)
Jul 07, 2010 11.38 11.63 11.35 11.59 10,499 +0.21(+1.85%)
Jul 06, 2010 11.39 11.54 11.23 11.38 19,974 +0.31(+2.80%)
Jul 02, 2010 11.07 11.07 10.80 11.07 14,150 +0.33(+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.