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, 2015 4.670 4.670 4.670 4.670 101 +0.24(+5.42%)
Sep 28, 2015 4.700 4.430 4.430 4.430 1,700 -0.13(-2.85%)
Sep 25, 2015 4.580 4.580 4.560 4.560 200 -0.11(-2.36%)
Sep 24, 2015 4.670 4.670 4.670 4.670 300 -0.23(-4.69%)
Sep 23, 2015 4.900 4.900 4.900 4.900 1,000 +0.20(+4.25%)
Sep 22, 2015 4.810 4.810 4.700 4.700 6,510 -0.13(-2.73%)
Sep 21, 2015 4.850 4.850 4.832 4.832 717 -0.05(-0.98%)
Sep 18, 2015 4.880 4.880 4.880 4.880 500 -0.27(-5.24%)
Sep 17, 2015 5.080 5.150 5.080 5.150 4,488 -0.01(-0.26%)
Sep 11, 2015 5.160 5.160 5.160 5.163 1 +0.35(+7.34%)
Sep 10, 2015 5.420 5.420 4.810 4.810 2,000 -0.36(-6.96%)
Sep 08, 2015 5.160 5.230 5.160 5.170 23 +0.27(+5.51%)
Sep 04, 2015 4.980 4.900 4.900 4.900 1,500 -0.27(-5.22%)
Sep 03, 2015 5.141 5.170 5.141 5.170 1,251 +0.15(+2.99%)
Sep 02, 2015 5.190 5.200 5.020 5.020 1,100 +0.01(+0.26%)
Sep 01, 2015 5.050 5.050 4.900 5.007 5,515 -0.08(-1.63%)
Aug 31, 2015 4.960 5.090 4.960 5.090 1,320 +0.04(+0.79%)
Aug 28, 2015 5.003 5.110 5.000 5.050 8,901 +0.35(+7.45%)
Aug 27, 2015 4.650 4.870 4.650 4.700 36,035 +0.14(+3.07%)
Aug 26, 2015 4.550 4.560 4.550 4.560 1,642 -0.14(-2.98%)
Aug 25, 2015 4.700 4.700 4.700 4.700 110 +0.10(+2.17%)
Aug 24, 2015 4.850 4.850 4.447 4.600 4,735 -0.21(-4.37%)
Aug 21, 2015 4.830 4.830 4.810 4.810 665 -0.02(-0.33%)
Aug 19, 2015 4.830 4.826 4.826 4.826 5,200 -0.01(-0.29%)
Aug 18, 2015 4.890 4.980 4.840 4.840 2,525 -0.14(-2.81%)
Aug 17, 2015 4.980 4.980 4.980 4.980 201 -0.12(-2.35%)
Aug 14, 2015 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Aug 12, 2015 5.100 5.100 5.100 5.100 1,500 +0.06(+1.19%)
Aug 11, 2015 4.960 5.040 4.960 5.040 842 -0.26(-4.91%)
Aug 10, 2015 5.280 5.300 5.280 5.300 2,875 +0.18(+3.51%)
Aug 06, 2015 5.210 5.120 5.120 5.120 800 -0.18(-3.39%)
Aug 05, 2015 5.300 5.300 5.300 5.300 501 -0.12(-2.22%)
Aug 03, 2015 5.420 5.420 5.420 5.420 65 +0.06(+1.12%)
Jul 31, 2015 5.360 5.360 5.360 5.360 1,015 -0.18(-3.26%)
Jul 29, 2015 5.540 5.540 5.540 5.540 1 -0.09(-1.59%)
Jul 28, 2015 5.630 5.630 5.630 5.630 500 +0.30(+5.63%)
Jul 27, 2015 5.330 5.400 5.330 5.330 7,320 -0.24(-4.31%)
Jul 24, 2015 5.500 5.570 5.450 5.570 1,796 +0.09(+1.64%)
Jul 23, 2015 5.688 5.688 5.470 5.480 3,650 -0.23(-3.96%)
Jul 22, 2015 5.760 5.760 5.706 5.706 2,850 -0.15(-2.54%)
Jul 21, 2015 5.820 5.855 5.820 5.855 601 -0.08(-1.33%)
Jul 20, 2015 5.940 5.940 5.934 5.934 1,500 -0.06(-0.94%)
Jul 17, 2015 5.990 5.990 5.990 5.990 1,000 -0.04(-0.66%)
Jul 14, 2015 6.030 6.030 6.030 6.030 900 -0.13(-2.11%)
Jul 13, 2015 6.021 6.160 6.020 6.160 590 +0.18(+3.01%)
Jul 10, 2015 5.980 5.995 5.980 5.980 1,455 +0.17(+2.93%)
Jul 08, 2015 5.810 5.810 5.810 5.810 1,000 +0.10(+1.75%)
Jul 07, 2015 5.850 5.850 5.600 5.710 500 -0.30(-4.99%)
Jul 06, 2015 5.900 6.010 5.860 6.010 9,362 -0.18(-2.91%)
Jul 02, 2015 6.140 6.190 6.190 6.190 6,600 +0.01(+0.16%)
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.