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 (%)
Apr 29, 2016 5.105 5.105 4.971 4.971 375 +0.03(+0.63%)
Apr 26, 2016 4.940 4.940 4.940 4.940 100 -0.23(-4.45%)
Apr 25, 2016 5.170 5.170 5.170 5.170 903 -0.04(-0.77%)
Apr 22, 2016 5.070 5.580 5.070 5.210 20,716 -0.05(-0.92%)
Apr 21, 2016 5.000 5.480 4.930 5.258 5,825 +0.15(+2.90%)
Apr 20, 2016 5.570 5.570 5.100 5.110 947 +0.31(+6.46%)
Apr 18, 2016 5.500 5.580 4.800 4.800 60 +0.15(+3.23%)
Apr 14, 2016 5.250 4.650 4.650 4.650 27,700 -0.35(-7.00%)
Apr 11, 2016 4.660 5.000 5.000 5.000 1,300 +0.25(+5.26%)
Apr 01, 2016 4.800 4.750 4.750 4.750 1,000 +0.10(+2.15%)
Mar 31, 2016 4.650 4.650 4.650 4.650 1,480 -0.20(-4.12%)
Mar 30, 2016 4.850 4.850 4.850 4.850 625 +0.00(+0.06%)
Mar 28, 2016 4.850 4.847 4.847 4.847 1,500 -0.15(-3.06%)
Mar 24, 2016 4.540 5.000 5.000 5.000 2,600 -0.08(-1.56%)
Mar 23, 2016 5.070 5.079 5.070 5.079 2,500 +0.17(+3.38%)
Mar 22, 2016 4.670 4.913 4.670 4.913 350 -0.12(-2.33%)
Mar 21, 2016 5.031 5.031 5.030 5.030 2,641 +0.20(+4.14%)
Mar 18, 2016 5.140 5.140 4.830 4.830 1,300 -0.25(-4.85%)
Mar 17, 2016 4.530 5.076 4.530 5.076 2,456 +0.12(+2.34%)
Mar 15, 2016 5.120 5.180 4.810 4.960 65 +0.31(+6.62%)
Mar 14, 2016 5.180 5.180 4.520 4.652 950 -0.54(-10.42%)
Mar 09, 2016 4.520 5.250 4.500 5.193 10 +0.39(+8.14%)
Mar 08, 2016 5.300 5.300 4.750 4.803 4,830 -0.55(-10.23%)
Mar 07, 2016 5.550 5.600 5.001 5.350 16,428 +0.30(+5.94%)
Mar 04, 2016 5.100 5.150 4.900 5.050 21,000 +0.30(+6.32%)
Mar 03, 2016 4.720 4.750 4.720 4.750 1,200 +0.23(+5.09%)
Mar 02, 2016 4.500 4.520 4.500 4.520 2,100 +0.14(+3.20%)
Feb 29, 2016 4.380 4.380 4.380 4.380 60 +0.20(+4.78%)
Feb 26, 2016 4.210 4.210 4.180 4.180 2,903 -0.06(-1.42%)
Feb 22, 2016 4.000 4.240 4.240 4.240 6,000 -0.11(-2.53%)
Feb 19, 2016 4.350 4.350 4.350 4.350 552 +0.26(+6.36%)
Feb 18, 2016 4.090 4.090 4.090 4.090 103 +0.09(+2.25%)
Feb 17, 2016 4.000 4.000 4.000 4.000 1,003 -0.07(-1.62%)
Feb 12, 2016 4.000 4.150 4.000 4.066 196 +0.25(+6.44%)
Feb 11, 2016 3.820 3.820 3.820 3.820 210 -0.18(-4.59%)
Feb 05, 2016 4.250 4.250 4.000 4.004 3 -0.20(-4.67%)
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.