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 (%)
May 31, 2017 7.120 12 -0.04(-0.62%)
May 30, 2017 7.330 7.350 7.120 7.164 5,641 -0.08(-1.04%)
May 26, 2017 7.240 7.240 7.240 7.240 175 -0.09(-1.23%)
May 25, 2017 7.270 7.390 7.250 7.330 1,899 +0.14(+1.95%)
May 24, 2017 7.350 7.350 7.092 7.190 941 +0.07(+0.98%)
May 22, 2017 7.120 7.120 7.120 0 +0.12(+1.71%)
May 19, 2017 6.950 7.000 6.900 7.000 1,795 +0.38(+5.74%)
May 18, 2017 6.180 7.022 6.160 6.620 7,074 -0.24(-3.50%)
May 17, 2017 7.080 7.080 6.367 6.860 2,901 +0.12(+1.78%)
May 16, 2017 7.080 7.080 6.740 6.740 1,559 -0.01(-0.15%)
May 15, 2017 6.530 6.890 6.390 6.750 3,630 +0.59(+9.58%)
May 12, 2017 6.600 6.600 6.160 6.160 2,870 -0.46(-6.95%)
May 10, 2017 6.620 6.620 6.620 0 -0.06(-0.90%)
May 09, 2017 6.660 6.680 6.650 6.680 2,175 -0.13(-1.91%)
May 08, 2017 6.750 6.810 6.590 6.810 53,620 +0.02(+0.29%)
May 05, 2017 6.790 6.790 6.790 6.790 507 -0.49(-6.67%)
May 02, 2017 7.276 7.276 7.276 0 +0.15(+2.04%)
Apr 26, 2017 7.130 7 -0.41(-5.44%)
Apr 25, 2017 7.540 7.540 7.540 7.540 1,842 +0.77(+11.37%)
Apr 24, 2017 6.770 6.770 6.770 6.770 215 -0.16(-2.32%)
Apr 20, 2017 6.931 6.931 6.931 0 -0.39(-5.32%)
Apr 18, 2017 7.320 7.320 7.320 0 +0.18(+2.52%)
Apr 11, 2017 7.140 7.140 7.140 0 -0.27(-3.64%)
Apr 10, 2017 7.400 7.410 7.370 7.410 1,120 -0.16(-2.12%)
Apr 07, 2017 7.430 7.570 7.360 7.570 2,772 +0.14(+1.88%)
Apr 06, 2017 7.460 7.530 7.410 7.430 34,540 -0.26(-3.38%)
Apr 05, 2017 7.640 7.700 7.630 7.690 8,858 +0.24(+3.22%)
Apr 04, 2017 7.490 7.490 7.450 7.450 220 +0.03(+0.40%)
Apr 03, 2017 7.500 7.500 7.410 7.420 1,040 -0.17(-2.24%)
Mar 31, 2017 7.460 7.590 7.450 7.590 6,700 -0.17(-2.19%)
Mar 30, 2017 7.810 7.810 7.750 7.760 2,322 +0.06(+0.78%)
Mar 29, 2017 7.690 7.700 7.690 7.700 3,099 +0.06(+0.79%)
Mar 28, 2017 7.700 7.700 7.446 7.640 541 -0.35(-4.38%)
Mar 24, 2017 7.990 1 +0.42(+5.55%)
Mar 23, 2017 7.500 7.570 7.500 7.570 4,200 +0.07(+0.93%)
Mar 21, 2017 7.500 7.500 7.500 0 -0.19(-2.47%)
Mar 20, 2017 7.720 7.746 7.690 7.690 1,300 -0.07(-0.95%)
Mar 17, 2017 7.650 7.834 7.650 7.764 6,606 +0.16(+2.15%)
Mar 16, 2017 7.540 7.690 7.500 7.600 10,156 +0.07(+0.93%)
Mar 15, 2017 7.340 7.540 7.340 7.530 1,830 +0.14(+1.89%)
Mar 14, 2017 7.250 7.390 7.250 7.390 350 +0.12(+1.65%)
Mar 13, 2017 7.500 7.545 7.270 7.270 2,203 +0.17(+2.39%)
Mar 09, 2017 7.100 7.100 7.100 0 -0.02(-0.28%)
Mar 08, 2017 7.160 7.180 7.120 7.120 1,210 -0.02(-0.28%)
Mar 07, 2017 7.300 7.300 7.140 7.140 561 -0.14(-1.92%)
Mar 06, 2017 7.290 7.340 7.280 7.280 36,961 -0.14(-1.89%)
Mar 03, 2017 7.490 7.718 7.398 7.420 5,146 -0.14(-1.85%)
Mar 02, 2017 7.810 7.810 7.490 7.560 36,106 -0.25(-3.20%)
Mar 01, 2017 7.739 7.930 7.739 7.810 10,097 +0.37(+4.97%)
Feb 28, 2017 7.440 7.440 7.440 7.440 190 -0.02(-0.27%)
Feb 27, 2017 7.350 7.710 7.350 7.460 18,350 -0.14(-1.84%)
Feb 24, 2017 7.390 7.600 7.385 7.600 5,545 +0.25(+3.40%)
Feb 23, 2017 7.490 7.750 7.320 7.350 27,559 -0.33(-4.30%)
Feb 22, 2017 7.616 7.880 7.616 7.680 13,527 -0.29(-3.64%)
Feb 21, 2017 7.700 7.970 7.700 7.970 12,000 +0.26(+3.35%)
Feb 16, 2017 7.712 7.712 7.712 0 -0.27(-3.32%)
Feb 15, 2017 8.000 8.000 7.900 7.977 10,298 +0.23(+2.93%)
Feb 14, 2017 7.627 7.990 7.322 7.750 6,014 -0.17(-2.15%)
Feb 13, 2017 7.232 7.990 7.147 7.920 17,312 +0.35(+4.62%)
Feb 10, 2017 7.450 7.610 7.420 7.570 6,275 +0.14(+1.92%)
Feb 09, 2017 7.450 7.450 7.428 7.428 1,213 +0.03(+0.37%)
Feb 08, 2017 7.150 7.500 7.150 7.400 8,238 +0.26(+3.64%)
Feb 07, 2017 7.127 7.140 7.127 7.140 300 -0.29(-3.90%)
Feb 06, 2017 7.416 7.430 7.416 7.430 900 +0.03(+0.40%)
Feb 03, 2017 7.400 7.450 7.400 7.400 3,778 -0.13(-1.67%)
Feb 02, 2017 7.680 7.680 7.400 7.525 4,491 +0.08(+1.01%)
Feb 01, 2017 7.420 7.450 7.420 7.450 1,114 +0.05(+0.68%)
Jan 31, 2017 7.380 7.400 7.380 7.400 308 -0.10(-1.38%)
Jan 30, 2017 7.130 7.503 7.130 7.503 1,000 +0.19(+2.62%)
Jan 26, 2017 7.312 7.312 7.312 0 -0.14(-1.86%)
Jan 25, 2017 7.570 7.572 7.450 7.450 6,057 -0.05(-0.67%)
Jan 24, 2017 7.300 7.720 7.290 7.500 17,201 +0.20(+2.74%)
Jan 23, 2017 7.230 7.500 7.230 7.300 32,190 -0.17(-2.28%)
Jan 20, 2017 7.200 7.543 7.200 7.470 23,627 +0.21(+2.89%)
Jan 19, 2017 7.140 7.470 7.140 7.260 21,287 +0.15(+2.11%)
Jan 18, 2017 6.930 7.460 6.930 7.110 31,096 +0.13(+1.86%)
Jan 17, 2017 7.130 7.300 6.980 6.980 18,932 -0.45(-6.06%)
Jan 13, 2017 7.430 7.430 7.430 0 +0.29(+4.06%)
Jan 12, 2017 7.130 7.490 7.130 7.140 8,277 +0.01(+0.14%)
Jan 11, 2017 7.130 7.130 7.130 7.130 210 +0.37(+5.47%)
Jan 10, 2017 6.850 7.090 6.760 6.760 27,897 -0.07(-1.02%)
Jan 09, 2017 6.500 6.950 6.500 6.830 21,853 +0.29(+4.43%)
Jan 06, 2017 6.330 6.880 6.330 6.540 29,802 -0.09(-1.36%)
Jan 05, 2017 6.600 6.920 6.550 6.630 44,749 -0.08(-1.19%)
Jan 04, 2017 6.250 6.850 6.250 6.710 12,361 +0.39(+6.17%)
Jan 03, 2017 6.380 6.380 6.320 6.320 426 -0.07(-1.09%)
Dec 30, 2016 6.390 6.390 6.390 0 +0.01(+0.23%)
Dec 29, 2016 6.530 6.530 6.375 6.375 490 -0.02(-0.39%)
Dec 28, 2016 6.400 6.400 6.400 6.400 531 +0.10(+1.59%)
Dec 23, 2016 6.300 6.300 6.300 0 -0.08(-1.25%)
Dec 22, 2016 6.200 6.670 6.200 6.380 28,526 -0.02(-0.31%)
Dec 21, 2016 6.400 6.400 6.400 6.400 255 +0.04(+0.63%)
Dec 20, 2016 5.650 6.360 5.650 6.360 2,322 -0.05(-0.81%)
Dec 19, 2016 6.500 6.500 6.412 6.412 507 -0.66(-9.31%)
Dec 16, 2016 7.070 7.070 7.070 7.070 3,026 -0.09(-1.32%)
Dec 15, 2016 7.150 7.165 7.150 7.165 300 +0.01(+0.21%)
Dec 13, 2016 7.150 7.150 7.150 0 -0.00(-0.03%)
Dec 12, 2016 7.180 7.180 7.150 7.152 1,400 -0.03(-0.47%)
Dec 09, 2016 7.150 7.186 7.150 7.186 445 +0.34(+4.90%)
Dec 08, 2016 7.210 7.210 6.850 6.850 1,465 -0.47(-6.39%)
Dec 07, 2016 7.800 7.800 7.318 7.318 2,215 +0.11(+1.47%)
Dec 06, 2016 6.990 7.212 6.990 7.212 1,903 +0.34(+4.98%)
Nov 30, 2016 6.870 175 +0.87(+14.50%)
Nov 29, 2016 6.000 6.000 5.650 6.000 1,400 -1.13(-15.86%)
Nov 28, 2016 7.776 7.957 7.131 7.131 1,705 +0.28(+4.10%)
Nov 25, 2016 6.870 6.870 6.850 6.850 683 +0.00(+0.00%)
Nov 23, 2016 6.850 6.850 6.850 0 +0.36(+5.55%)
Nov 17, 2016 6.490 6.490 6.490 0 -0.04(-0.64%)
Nov 16, 2016 7.288 7.990 6.340 6.532 5,075 -0.52(-7.41%)
Nov 15, 2016 7.350 7.500 7.055 7.055 1,529 +0.13(+1.95%)
Nov 14, 2016 5.810 6.980 5.710 6.920 16,397 +0.55(+8.63%)
Nov 11, 2016 6.370 6.370 6.370 6.370 398 -0.38(-5.65%)
Nov 10, 2016 6.290 7.110 6.290 6.752 7,951 +0.55(+8.90%)
Nov 08, 2016 6.200 37 +0.15(+2.48%)
Nov 07, 2016 6.050 6.050 6.050 6.050 1,058 +0.06(+1.00%)
Nov 04, 2016 6.000 6.000 5.990 5.990 931 +0.09(+1.52%)
Nov 03, 2016 5.980 6.045 5.900 5.900 9,000 +0.22(+3.90%)
Nov 02, 2016 5.660 5.688 5.660 5.678 500 -0.24(-4.11%)
Oct 31, 2016 5.922 9 +0.24(+4.26%)
Oct 28, 2016 5.680 5.680 5.680 5.680 526 +0.12(+2.25%)
Oct 27, 2016 5.540 5.600 5.540 5.555 2,549 +0.02(+0.45%)
Oct 26, 2016 5.530 5.530 5.530 5.530 100 +0.02(+0.36%)
Oct 25, 2016 5.510 5.510 5.510 5.510 1,000 +0.08(+1.47%)
Oct 21, 2016 5.270 5.430 5.430 5.430 2,000 -0.08(-1.45%)
Oct 19, 2016 5.510 5.510 5.510 5.510 5,900 +0.00(+0.00%)
Oct 18, 2016 5.513 5.513 5.510 5.510 5,500 +0.00(+0.00%)
Oct 17, 2016 5.540 5.540 5.430 5.510 10,402 -0.39(-6.55%)
Oct 14, 2016 5.525 5.896 5.525 5.896 1,000 +0.34(+6.04%)
Oct 13, 2016 5.560 5.560 5.560 5.560 204 -0.26(-4.43%)
Oct 12, 2016 5.818 5.818 5.818 5.818 434 -0.06(-1.00%)
Oct 11, 2016 5.500 5.877 5.500 5.877 200 +0.37(+6.65%)
Oct 10, 2016 5.510 5.510 5.510 5.510 500 +0.00(+0.00%)
Oct 07, 2016 5.510 5.510 5.510 5.510 200 +0.00(+0.00%)
Oct 06, 2016 5.510 5.510 5.510 5.510 1,121 -0.11(-1.96%)
Oct 03, 2016 5.620 5.620 5.620 5.620 52 +0.00(+0.00%)
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%)
Jul 01, 2016 5.500 5.312 5.312 5.312 5,000 -0.11(-2.04%)
Jun 28, 2016 5.340 5.423 5.423 5.423 800 +0.11(+2.12%)
Jun 27, 2016 5.310 5.310 5.310 5.310 198 +0.18(+3.51%)
Jun 24, 2016 5.200 5.200 5.130 5.130 1,050 -0.21(-3.93%)
Jun 23, 2016 5.260 5.390 5.260 5.340 8,568 +0.08(+1.52%)
Jun 22, 2016 5.290 5.380 5.260 5.260 3,200 -0.12(-2.23%)
Jun 21, 2016 5.070 5.450 5.070 5.380 12,162 -0.07(-1.28%)
Jun 20, 2016 5.690 5.690 5.250 5.450 15,693 +0.26(+5.01%)
Jun 17, 2016 5.140 5.190 5.140 5.190 2,003 -0.01(-0.19%)
Jun 15, 2016 5.120 5.200 5.200 5.200 6,600 +0.01(+0.19%)
Jun 13, 2016 5.450 5.190 5.190 5.190 1,900 +0.11(+2.17%)
Jun 10, 2016 4.960 5.160 4.960 5.080 13,644 -0.03(-0.59%)
Jun 09, 2016 5.030 5.170 5.030 5.110 12,219 -0.11(-2.11%)
Jun 08, 2016 5.450 5.450 5.060 5.220 15,435 +0.20(+3.98%)
Jun 07, 2016 4.970 5.230 4.940 5.020 5,803 -0.05(-0.99%)
Jun 06, 2016 5.430 5.430 4.960 5.070 10,312 +0.12(+2.42%)
Jun 03, 2016 5.450 5.450 4.920 4.950 9,103 -0.02(-0.40%)
Jun 02, 2016 5.340 5.340 4.970 4.970 5,820 -0.03(-0.68%)
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.