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 29, 2017 8.700 8.760 8.700 8.720 1,323 -0.47(-5.13%)
Sep 28, 2017 8.970 9.257 8.970 9.192 7,538 +0.24(+2.70%)
Sep 26, 2017 8.950 3 -0.08(-0.83%)
Sep 25, 2017 9.025 9.025 9.025 9.025 101 +0.03(+0.39%)
Sep 22, 2017 8.990 8.990 8.990 8.990 250 +0.08(+0.90%)
Sep 21, 2017 9.120 9.120 8.910 8.910 2,901 -0.17(-1.87%)
Sep 19, 2017 9.080 1 +0.28(+3.16%)
Sep 18, 2017 8.790 8.802 8.790 8.802 230 +0.09(+1.03%)
Sep 15, 2017 8.790 8.790 8.712 8.712 1,106 -0.53(-5.71%)
Sep 12, 2017 9.240 9.240 9.240 0 -0.23(-2.43%)
Sep 11, 2017 9.475 9.475 9.470 9.470 202 +0.31(+3.38%)
Sep 08, 2017 9.220 9.220 9.040 9.160 7,130 -0.34(-3.58%)
Sep 07, 2017 9.600 9.600 9.450 9.500 5,455 -0.11(-1.14%)
Sep 06, 2017 9.550 9.610 9.260 9.610 18,270 +0.28(+3.00%)
Sep 05, 2017 9.873 9.880 9.170 9.330 4,608 -0.13(-1.37%)
Sep 01, 2017 9.500 9.630 9.370 9.460 3,802 -0.02(-0.22%)
Aug 31, 2017 9.380 9.481 9.340 9.481 2,543 +0.21(+2.27%)
Aug 29, 2017 9.270 54 +0.25(+2.74%)
Aug 28, 2017 9.050 9.050 9.020 9.023 600 -0.04(-0.41%)
Aug 25, 2017 9.190 9.300 9.060 9.060 5,695 -0.16(-1.74%)
Aug 24, 2017 9.150 9.455 8.970 9.220 1,649 +0.02(+0.25%)
Aug 23, 2017 8.860 9.340 8.860 9.197 1,459 -0.00(-0.03%)
Aug 22, 2017 9.500 9.500 9.101 9.200 1,202 +0.08(+0.89%)
Aug 21, 2017 9.320 9.329 8.960 9.119 11,567 +0.17(+1.88%)
Aug 18, 2017 8.580 8.950 8.580 8.950 211 +0.13(+1.47%)
Aug 17, 2017 8.730 9.110 7.291 8.820 2,569 -0.34(-3.71%)
Aug 16, 2017 8.710 9.160 8.710 9.160 4,319 +0.78(+9.31%)
Aug 15, 2017 9.900 9.900 8.350 8.380 3,061 +0.13(+1.58%)
Aug 14, 2017 8.390 8.390 8.250 8.250 3,803 -0.17(-2.02%)
Aug 11, 2017 8.610 8.610 8.360 8.420 3,337 +0.12(+1.45%)
Aug 10, 2017 8.180 8.500 7.930 8.300 6,228 -0.01(-0.12%)
Aug 08, 2017 8.310 8.310 8.310 0 +0.56(+7.24%)
Aug 03, 2017 7.749 7.749 7.749 0 -0.17(-2.12%)
Aug 02, 2017 7.920 7.930 7.756 7.917 4,056 +0.21(+2.71%)
Aug 01, 2017 7.700 7.718 7.700 7.708 2,147 +0.01(+0.10%)
Jul 31, 2017 8.000 8.000 7.700 7.700 3,068 -0.21(-2.65%)
Jul 27, 2017 7.910 7.910 7.910 0 -0.02(-0.27%)
Jul 26, 2017 7.940 7.940 7.580 7.931 1,991 +0.01(+0.14%)
Jul 25, 2017 7.862 7.923 7.780 7.920 1,460 +0.45(+6.02%)
Jul 24, 2017 7.600 7.600 7.470 7.470 10,247 +0.10(+1.36%)
Jul 21, 2017 7.340 7.346 7.340 7.370 603 +0.17(+2.36%)
Jul 20, 2017 7.200 7.200 7.200 7.200 202 +0.00(+0.00%)
Jul 17, 2017 7.200 7.200 7.200 0 -0.40(-5.26%)
Jul 13, 2017 7.600 10 +0.33(+4.54%)
Jul 12, 2017 7.270 7.270 7.270 7.270 215 -0.28(-3.71%)
Jul 11, 2017 7.550 7.550 7.550 7.550 660 +0.17(+2.30%)
Jul 10, 2017 7.380 7.380 7.380 7.380 1,637 +0.03(+0.41%)
Jul 07, 2017 7.350 7.350 7.350 7.350 2,102 +0.19(+2.65%)
Jul 05, 2017 7.160 7.160 7.160 0 -0.09(-1.24%)
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.