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, 2016 5.510 5.620 5.620 5.620 15,600 -0.08(-1.40%)
Sep 29, 2016 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 28, 2016 5.700 5.740 5.700 5.700 895 +0.07(+1.24%)
Sep 27, 2016 5.530 5.638 5.530 5.630 350 -0.01(-0.18%)
Sep 26, 2016 5.630 5.640 5.630 5.640 200 +0.00(+0.00%)
Sep 23, 2016 5.600 5.640 5.600 5.640 2,106 +0.00(+0.04%)
Sep 22, 2016 5.638 5.638 5.638 5.638 125 -0.10(-1.78%)
Sep 20, 2016 5.740 5.740 5.740 5.740 5 +0.06(+1.06%)
Sep 19, 2016 6.250 6.250 5.650 5.680 30,370 -0.32(-5.33%)
Sep 16, 2016 6.200 6.240 5.900 6.000 2,435 +0.51(+9.22%)
Sep 14, 2016 5.540 5.493 5.493 5.493 1,200 -0.57(-9.35%)
Sep 12, 2016 6.060 6.060 6.060 6.060 500 +0.37(+6.50%)
Sep 08, 2016 5.510 5.690 5.400 5.690 1 +0.26(+4.70%)
Sep 07, 2016 5.460 5.460 5.415 5.435 730 -0.12(-2.08%)
Sep 06, 2016 5.720 5.720 5.480 5.550 1,040 -0.45(-7.50%)
Sep 02, 2016 6.000 6.000 6.000 6.000 1,000 +0.09(+1.52%)
Aug 31, 2016 5.910 5.910 5.910 5.910 4 +0.35(+6.22%)
Aug 30, 2016 5.591 5.600 5.564 5.564 1,100 +0.03(+0.61%)
Aug 24, 2016 5.780 5.530 5.530 5.530 6,200 -0.25(-4.33%)
Aug 22, 2016 5.780 5.780 5.780 5.780 500 +0.30(+5.47%)
Aug 19, 2016 5.600 5.600 5.480 5.480 960 +0.00(+0.00%)
Aug 18, 2016 5.600 5.800 5.480 5.480 8,130 -0.04(-0.73%)
Aug 16, 2016 5.470 5.520 5.520 5.520 1,100 -0.08(-1.43%)
Aug 15, 2016 5.600 5.600 5.600 5.600 175 +0.05(+0.90%)
Aug 11, 2016 5.550 5.550 5.550 5.550 400 -0.30(-5.16%)
Aug 09, 2016 6.000 5.852 5.852 5.852 2,600 -0.75(-11.33%)
Aug 08, 2016 6.599 6.600 6.599 6.600 825 +0.68(+11.57%)
Aug 05, 2016 5.400 5.916 5.400 5.916 2,320 +0.11(+1.82%)
Aug 04, 2016 6.589 6.589 5.810 5.810 2,073 +0.29(+5.17%)
Aug 02, 2016 5.520 5.524 5.524 5.524 100 -0.18(-3.08%)
Aug 01, 2016 5.800 5.800 5.700 5.700 840 +0.28(+5.17%)
Jul 29, 2016 5.450 5.530 5.400 5.420 18,984 -0.03(-0.55%)
Jul 28, 2016 5.440 5.470 5.400 5.450 7,100 +0.09(+1.68%)
Jul 27, 2016 5.475 5.810 5.350 5.360 73,438 +0.01(+0.19%)
Jul 25, 2016 5.350 5.350 5.350 5.350 500 -0.01(-0.18%)
Jul 22, 2016 5.702 5.702 5.360 5.360 1,581 -0.02(-0.37%)
Jul 21, 2016 6.150 6.360 5.380 5.380 40,562 -1.30(-19.49%)
Jul 20, 2016 6.703 6.703 6.600 6.682 5,661 +0.08(+1.25%)
Jul 19, 2016 5.660 6.600 5.660 6.600 4,791 +0.41(+6.62%)
Jul 18, 2016 7.700 7.700 5.660 6.190 15,983 -1.61(-20.64%)
Jul 15, 2016 8.200 8.250 7.800 7.800 5,550 +0.20(+2.63%)
Jul 14, 2016 7.000 7.710 6.700 7.600 18,329 +1.36(+21.79%)
Jul 13, 2016 5.900 6.240 5.900 6.240 14,704 +0.34(+5.76%)
Jul 12, 2016 5.860 5.960 5.860 5.900 4,601 +0.03(+0.51%)
Jul 11, 2016 6.070 6.070 5.850 5.870 6,703 -0.10(-1.68%)
Jul 08, 2016 5.680 5.980 5.700 5.970 12,114 +0.27(+4.74%)
Jul 07, 2016 5.700 5.700 5.580 5.700 2,636 +0.09(+1.60%)
Jul 06, 2016 5.560 5.690 5.560 5.610 4,802 +0.02(+0.27%)
Jul 05, 2016 5.690 5.700 5.595 5.595 10,953 +0.28(+5.33%)
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.