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 (%)
Jun 29, 2012 9.650 10.26 9.611 10.02 16,774 +0.81(+8.79%)
Jun 28, 2012 9.300 9.300 9.004 9.210 5,607 -0.03(-0.31%)
Jun 27, 2012 9.238 9.238 9.238 9.238 100 +0.18(+1.97%)
Jun 26, 2012 9.060 9.060 9.060 9.060 200 +0.00(+0.00%)
Jun 25, 2012 9.120 9.120 9.060 9.060 638 -0.19(-2.05%)
Jun 22, 2012 9.250 9.250 9.249 9.249 1,700 +0.06(+0.65%)
Jun 21, 2012 9.380 9.400 9.180 9.190 7,855 -0.49(-5.06%)
Jun 20, 2012 9.880 9.880 9.680 9.680 10,433 -0.44(-4.39%)
Jun 19, 2012 9.968 10.12 9.890 10.12 9,700 +0.27(+2.78%)
Jun 18, 2012 9.902 9.902 9.850 9.850 400 -0.20(-1.99%)
Jun 15, 2012 9.850 10.05 9.850 10.05 600 +0.18(+1.82%)
Jun 14, 2012 9.770 9.870 9.760 9.870 7,976 -0.03(-0.30%)
Jun 13, 2012 9.794 9.900 9.794 9.900 700 +0.18(+1.85%)
Jun 12, 2012 9.720 9.720 9.720 9.720 100 -0.06(-0.61%)
Jun 10, 2012 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 08, 2012 9.740 9.960 9.740 9.780 10,506 -0.38(-3.74%)
Jun 07, 2012 10.20 10.25 10.16 10.16 660 +0.11(+1.09%)
Jun 06, 2012 9.870 10.18 9.870 10.05 4,171 +0.05(+0.50%)
Jun 02, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
Jun 01, 2012 10.00 10.00 10.00 10.00 4,000 +0.00(+0.00%)
May 31, 2012 10.28 10.28 10.00 10.00 2,660 -0.42(-4.03%)
May 29, 2012 10.37 10.42 10.42 10.42 2,300 +0.12(+1.17%)
May 25, 2012 10.38 10.38 10.30 10.30 200 +0.14(+1.38%)
May 24, 2012 10.16 10.16 10.16 10.16 500 +0.07(+0.69%)
May 23, 2012 10.34 10.34 10.09 10.09 4,557 -0.52(-4.90%)
May 22, 2012 10.68 10.68 10.61 10.61 1,188 -0.00(-0.00%)
May 21, 2012 10.61 10.63 10.61 10.61 350 +0.07(+0.67%)
May 18, 2012 10.64 10.76 10.54 10.54 1,700 +0.05(+0.48%)
May 17, 2012 10.49 10.49 10.49 10.49 200 +0.01(+0.10%)
May 16, 2012 10.40 10.48 10.40 10.48 690 -0.04(-0.42%)
May 15, 2012 10.64 10.72 10.52 10.52 2,728 -0.13(-1.18%)
May 14, 2012 10.73 10.75 10.64 10.65 2,778 -0.45(-4.05%)
May 11, 2012 11.15 11.15 11.10 11.10 460 -0.03(-0.27%)
May 09, 2012 11.03 11.13 11.13 11.13 10,400 -0.13(-1.15%)
May 08, 2012 11.26 11.26 11.26 11.26 100 -0.21(-1.83%)
May 07, 2012 11.35 11.50 11.34 11.47 3,375 -0.12(-1.04%)
May 03, 2012 11.07 11.59 11.59 11.59 1,900 -0.58(-4.73%)
May 01, 2012 12.23 12.17 12.17 12.17 1,400 -0.13(-1.09%)
Apr 30, 2012 12.30 12.30 12.30 12.30 112 +0.13(+1.07%)
Apr 27, 2012 12.00 12.17 12.00 12.17 3,850 +0.25(+2.06%)
Apr 26, 2012 12.01 12.01 11.92 11.92 200 +0.34(+2.97%)
Apr 24, 2012 11.58 11.58 11.58 11.58 500 +0.17(+1.49%)
Apr 23, 2012 11.41 11.41 11.36 11.41 1,000 -0.35(-2.98%)
Apr 20, 2012 11.03 11.84 11.03 11.76 3,100 +0.17(+1.47%)
Apr 19, 2012 11.59 11.59 11.59 11.59 200 +0.20(+1.76%)
Apr 18, 2012 11.35 11.39 11.35 11.39 1,520 -0.22(-1.89%)
Apr 17, 2012 11.48 11.61 11.48 11.61 422 +0.12(+1.04%)
Apr 16, 2012 11.53 11.53 11.35 11.49 22,124 +0.09(+0.77%)
Apr 13, 2012 11.73 11.73 11.36 11.40 4,840 -0.64(-5.30%)
Apr 12, 2012 12.02 12.04 11.95 12.04 2,920 +0.46(+3.97%)
Apr 11, 2012 11.60 11.60 11.58 11.58 872 +0.13(+1.14%)
Apr 10, 2012 11.71 11.71 11.44 11.45 1,502 -0.15(-1.29%)
Apr 09, 2012 11.56 11.70 11.56 11.60 8,755 -0.28(-2.36%)
Apr 05, 2012 11.37 11.89 11.37 11.88 4,400 -0.26(-2.14%)
Apr 03, 2012 12.32 12.14 12.14 12.14 1,800 -0.20(-1.60%)
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.