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 29, 2009 7.470 7.800 7.390 7.696 109,403 +0.42(+5.71%)
May 28, 2009 7.100 7.334 7.080 7.280 43,985 +0.17(+2.39%)
May 27, 2009 7.550 7.550 7.050 7.110 49,185 -0.38(-5.07%)
May 26, 2009 7.480 7.630 7.080 7.490 25,671 +0.05(+0.67%)
May 22, 2009 7.010 7.620 7.010 7.440 36,370 +0.37(+5.23%)
May 21, 2009 7.400 7.400 6.920 7.070 41,415 -0.40(-5.35%)
May 20, 2009 7.450 7.536 7.333 7.470 34,429 +0.00(+0.00%)
May 19, 2009 7.310 7.780 7.310 7.470 25,146 -0.03(-0.40%)
May 18, 2009 7.770 8.050 7.220 7.500 33,090 +0.31(+4.25%)
May 15, 2009 7.350 7.450 7.110 7.194 5,384 -0.16(-2.12%)
May 14, 2009 7.150 7.360 6.950 7.350 32,690 +0.21(+2.94%)
May 13, 2009 7.550 7.550 7.020 7.140 49,280 -0.44(-5.81%)
May 12, 2009 7.900 8.120 7.510 7.580 44,514 -0.05(-0.65%)
May 11, 2009 7.940 7.940 7.500 7.630 27,698 -0.31(-3.90%)
May 08, 2009 8.400 8.400 7.760 7.940 44,431 +0.11(+1.40%)
May 07, 2009 8.390 8.420 7.820 7.830 98,668 -0.28(-3.45%)
May 06, 2009 7.750 8.179 7.750 8.110 82,857 +0.59(+7.85%)
May 05, 2009 7.870 7.870 7.400 7.520 22,584 -0.23(-2.97%)
May 04, 2009 7.700 7.760 7.600 7.750 74,199 +0.25(+3.33%)
May 01, 2009 7.160 7.590 7.160 7.500 36,877 +0.55(+7.91%)
Apr 30, 2009 6.990 7.070 6.793 6.950 68,027 +0.17(+2.51%)
Apr 29, 2009 6.660 6.820 6.450 6.780 39,196 +0.66(+10.78%)
Apr 28, 2009 6.310 6.346 6.060 6.120 40,195 -0.20(-3.16%)
Apr 27, 2009 6.820 6.820 6.300 6.320 41,318 -0.53(-7.74%)
Apr 24, 2009 6.790 6.950 6.660 6.850 39,512 +0.17(+2.54%)
Apr 23, 2009 6.910 7.100 6.530 6.680 49,523 -0.23(-3.33%)
Apr 22, 2009 7.000 7.200 6.820 6.910 51,973 -0.17(-2.40%)
Apr 21, 2009 7.450 7.450 6.660 7.080 52,819 -0.02(-0.28%)
Apr 20, 2009 7.490 7.500 7.090 7.100 62,310 -0.75(-9.55%)
Apr 17, 2009 7.830 7.900 7.700 7.850 36,839 +0.14(+1.82%)
Apr 16, 2009 8.000 8.440 7.600 7.710 216,920 -0.15(-1.91%)
Apr 15, 2009 7.310 7.920 7.310 7.860 48,906 +0.37(+4.93%)
Apr 14, 2009 8.460 8.460 7.260 7.491 163,652 -1.16(-13.40%)
Apr 13, 2009 7.760 9.220 7.393 8.650 105,261 +1.41(+19.48%)
Apr 09, 2009 7.480 7.480 7.140 7.240 135,977 +0.34(+4.93%)
Apr 08, 2009 6.980 6.980 6.770 6.900 25,410 +0.13(+1.86%)
Apr 07, 2009 6.700 6.820 6.510 6.774 29,948 +0.04(+0.65%)
Apr 06, 2009 6.720 6.800 6.585 6.730 36,168 -0.14(-2.04%)
Apr 03, 2009 6.540 6.940 6.450 6.870 40,666 +0.39(+6.02%)
Apr 02, 2009 6.430 6.520 6.300 6.480 39,157 +0.37(+6.05%)
Apr 01, 2009 5.980 6.200 5.932 6.110 27,668 -0.16(-2.55%)
Mar 31, 2009 6.000 6.270 6.000 6.270 23,945 +0.35(+5.91%)
Mar 30, 2009 5.900 6.110 5.900 5.920 42,487 -0.52(-8.07%)
Mar 26, 2009 6.350 6.460 6.318 6.440 22,856 +0.44(+7.33%)
Mar 25, 2009 5.960 6.130 5.840 6.000 60,861 +0.04(+0.67%)
Mar 24, 2009 5.960 6.080 5.760 5.960 93,775 -0.44(-6.88%)
Mar 23, 2009 6.330 6.500 6.200 6.400 120,177 +0.35(+5.78%)
Mar 20, 2009 6.170 6.220 6.000 6.050 23,705 -0.17(-2.76%)
Mar 19, 2009 5.850 6.250 5.850 6.222 54,688 +0.39(+6.72%)
Mar 18, 2009 5.550 5.830 5.370 5.830 24,519 +0.25(+4.48%)
Mar 17, 2009 5.600 5.690 5.540 5.580 10,750 -0.19(-3.33%)
Mar 16, 2009 5.590 5.780 5.590 5.772 24,275 +0.41(+7.69%)
Mar 13, 2009 5.500 5.500 5.350 5.360 0 -0.04(-0.74%)
Mar 12, 2009 5.380 5.470 5.290 5.400 6,678 -0.02(-0.37%)
Mar 11, 2009 5.550 5.550 5.359 5.420 11,142 -0.14(-2.52%)
Mar 10, 2009 5.590 5.646 5.450 5.560 16,637 +0.24(+4.51%)
Mar 09, 2009 5.360 5.440 5.200 5.320 17,566 -0.17(-3.10%)
Mar 06, 2009 5.400 5.590 5.360 5.490 0 +0.09(+1.67%)
Mar 05, 2009 5.500 5.500 5.400 5.400 3,448 -0.08(-1.46%)
Mar 04, 2009 5.368 5.550 5.140 5.480 12,906 +0.72(+15.17%)
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.