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 (%)
Nov 30, 2015 3.840 3.876 3.876 3.876 500 -0.21(-5.24%)
Nov 27, 2015 3.840 4.170 3.840 4.090 5,836 +0.15(+3.81%)
Nov 25, 2015 3.940 3.940 3.940 3.940 300 -0.00(-0.03%)
Nov 24, 2015 3.980 3.980 3.941 3.941 200 +0.12(+3.17%)
Nov 23, 2015 3.830 3.830 3.710 3.820 2,750 -0.15(-3.78%)
Nov 19, 2015 3.890 3.970 3.890 3.970 2 +0.03(+0.74%)
Nov 18, 2015 3.940 3.949 3.860 3.941 3,400 -0.05(-1.23%)
Nov 17, 2015 4.100 4.109 3.990 3.990 1,700 -0.10(-2.55%)
Nov 16, 2015 4.090 4.095 4.090 4.095 1,000 -0.16(-3.65%)
Nov 13, 2015 4.160 4.250 4.160 4.250 1,275 -0.12(-2.73%)
Nov 11, 2015 4.370 4.370 4.370 4.369 5 +0.08(+1.84%)
Nov 10, 2015 4.290 4.290 4.290 4.290 610 -0.07(-1.61%)
Nov 09, 2015 4.509 4.509 4.360 4.360 1,407 -0.02(-0.39%)
Nov 05, 2015 4.380 4.380 4.380 4.377 76 -0.17(-3.80%)
Nov 04, 2015 4.550 4.550 4.550 4.550 2,002 +0.00(+0.00%)
Nov 03, 2015 4.550 4.550 4.550 4.550 2,109 +0.04(+0.89%)
Nov 02, 2015 4.630 4.630 4.500 4.510 5,660 -0.05(-1.10%)
Oct 29, 2015 4.590 4.590 4.560 4.560 112 -0.07(-1.51%)
Oct 28, 2015 4.630 4.630 4.630 4.630 2,006 -0.01(-0.26%)
Oct 27, 2015 4.777 4.777 4.642 4.642 998 -0.03(-0.60%)
Oct 26, 2015 4.670 4.670 4.670 4.670 1,176 -0.08(-1.68%)
Oct 23, 2015 4.750 4.750 4.750 4.750 630 -0.00(-0.01%)
Oct 22, 2015 4.750 4.750 4.750 4.750 190 -0.05(-1.03%)
Oct 21, 2015 4.800 4.800 4.800 4.800 310 -0.17(-3.42%)
Oct 19, 2015 5.190 5.190 4.960 4.970 10 -0.28(-5.33%)
Oct 12, 2015 5.260 5.250 5.250 5.250 2,000 +0.08(+1.55%)
Oct 09, 2015 5.100 5.170 5.100 5.170 2,100 +0.46(+9.77%)
Oct 08, 2015 4.680 4.740 4.680 4.710 4,106 -0.03(-0.63%)
Oct 05, 2015 4.750 4.740 4.740 4.740 1,000 +0.11(+2.38%)
Oct 02, 2015 4.630 4.630 4.630 4.630 1,100 -0.04(-0.86%)
Oct 01, 2015 4.670 4.670 4.670 4.670 226 +0.00(+0.00%)
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%)
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.