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 30, 2014 7.890 7.890 7.890 7.890 86 +0.00(+0.00%)
May 29, 2014 7.890 7.890 7.890 7.890 1,356 +0.07(+0.90%)
May 27, 2014 7.870 7.820 7.820 7.820 7,900 +0.22(+2.89%)
May 22, 2014 7.600 7.600 7.600 7.600 0 +0.00(+0.00%)
May 21, 2014 7.600 7.600 7.600 7.600 20 -0.15(-1.94%)
May 20, 2014 7.750 7.750 7.750 7.750 4,550 -0.07(-0.90%)
May 19, 2014 7.820 7.820 7.820 7.820 1,300 +0.27(+3.58%)
May 16, 2014 7.590 7.690 7.550 7.550 1,682 -0.15(-1.95%)
May 15, 2014 7.700 7.700 7.700 7.700 1,405 -0.21(-2.65%)
May 14, 2014 7.994 7.994 7.800 7.910 787 +0.30(+3.94%)
May 12, 2014 7.610 7.610 7.610 7.610 900 +0.20(+2.69%)
May 09, 2014 7.500 7.500 7.410 7.411 620 +0.00(+0.01%)
May 08, 2014 7.480 7.480 7.400 7.410 3,280 -0.15(-1.98%)
May 06, 2014 7.510 7.560 7.560 7.560 1,000 +0.04(+0.53%)
May 05, 2014 7.510 7.580 7.490 7.520 6,002 -0.04(-0.53%)
May 02, 2014 7.600 7.600 7.500 7.560 2,550 +0.16(+2.16%)
May 01, 2014 7.420 7.420 7.400 7.400 681 -0.22(-2.89%)
Apr 29, 2014 7.800 7.620 7.620 7.620 8,900 -0.11(-1.42%)
Apr 28, 2014 7.850 7.850 7.720 7.730 1,800 -0.05(-0.64%)
Apr 25, 2014 8.050 8.050 7.750 7.780 36,180 -0.10(-1.27%)
Apr 24, 2014 7.930 7.990 7.860 7.880 31,708 +0.18(+2.34%)
Apr 23, 2014 7.900 7.970 7.700 7.700 7,495 -0.18(-2.31%)
Apr 22, 2014 7.850 7.960 7.810 7.882 12,500 +0.15(+1.97%)
Apr 21, 2014 7.730 7.730 7.730 7.730 70 +0.00(+0.00%)
Apr 17, 2014 7.700 7.730 7.730 7.730 16,800 +0.07(+0.91%)
Apr 15, 2014 7.600 7.660 7.660 7.660 1,300 -0.15(-1.92%)
Apr 14, 2014 7.840 7.840 7.750 7.810 4,527 +0.15(+1.96%)
Apr 11, 2014 7.790 7.790 7.660 7.660 1,664 -0.05(-0.65%)
Apr 10, 2014 7.720 7.780 7.710 7.710 4,067 +0.01(+0.13%)
Apr 09, 2014 7.670 7.700 7.600 7.700 675 +0.01(+0.13%)
Apr 08, 2014 7.750 7.760 7.600 7.690 32,450 -0.09(-1.16%)
Apr 07, 2014 7.780 7.780 7.780 7.780 450 +0.05(+0.65%)
Apr 04, 2014 7.730 7.730 7.730 7.730 65 +0.00(+0.00%)
Apr 03, 2014 7.760 7.760 7.710 7.730 967 +0.13(+1.71%)
Apr 02, 2014 7.650 7.750 7.600 7.600 2,075 +0.22(+2.98%)
Apr 01, 2014 7.400 7.438 7.340 7.380 1,102 -0.02(-0.27%)
Mar 31, 2014 7.500 7.500 7.360 7.400 957 +0.13(+1.79%)
Mar 28, 2014 7.630 7.670 7.270 7.270 3,475 -0.26(-3.45%)
Mar 27, 2014 7.350 7.530 7.250 7.530 7,981 +0.28(+3.86%)
Mar 26, 2014 7.670 7.670 7.090 7.250 26,564 -0.51(-6.57%)
Mar 24, 2014 7.790 7.760 7.760 7.760 500 -0.06(-0.76%)
Mar 21, 2014 7.820 7.820 7.820 7.820 14 +0.00(+0.00%)
Mar 20, 2014 7.820 7.820 7.820 7.820 200 +0.15(+1.95%)
Mar 19, 2014 7.710 7.710 7.640 7.670 5,802 -0.17(-2.17%)
Mar 18, 2014 7.840 7.840 7.840 7.840 6,250 +0.00(+0.00%)
Mar 17, 2014 7.840 7.840 7.840 7.840 103 +0.00(+0.00%)
Mar 14, 2014 7.850 7.850 7.840 7.840 400 +0.11(+1.42%)
Mar 13, 2014 7.850 7.850 7.730 7.730 4,295 -0.17(-2.15%)
Mar 12, 2014 7.990 7.990 7.850 7.900 5,250 -0.09(-1.13%)
Mar 11, 2014 8.050 8.050 7.980 7.990 2,615 -0.00(-0.01%)
Mar 10, 2014 8.500 8.500 7.980 7.991 1,706 -0.40(-4.75%)
Mar 07, 2014 8.080 8.390 7.990 8.390 848 +0.09(+1.08%)
Mar 06, 2014 8.300 8.300 8.300 8.300 2,050 +0.11(+1.34%)
Mar 05, 2014 8.150 8.191 8.150 8.190 515 -0.06(-0.73%)
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.