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, 2016 5.100 5.100 4.940 4.800 4,986 +0.15(+3.23%)
May 26, 2016 4.650 4.650 4.650 4.650 1,000 -0.25(-5.05%)
May 25, 2016 4.897 4.897 4.897 4.897 152 +0.16(+3.34%)
May 23, 2016 4.800 4.739 4.739 4.739 8,100 -0.22(-4.45%)
May 18, 2016 4.980 4.960 4.960 4.960 900 +0.05(+1.02%)
May 16, 2016 4.850 4.910 4.910 4.910 200 +0.07(+1.45%)
May 13, 2016 4.790 4.900 4.790 4.840 5,415 -0.07(-1.43%)
May 12, 2016 4.800 5.020 4.800 4.910 14,600 +0.03(+0.61%)
May 11, 2016 5.100 5.100 4.650 4.880 6,027 -0.56(-10.29%)
May 10, 2016 5.500 5.500 5.440 5.440 1,212 +0.37(+7.30%)
May 02, 2016 4.830 5.070 4.830 5.070 3 +0.10(+1.99%)
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%)
Feb 04, 2016 4.200 4.200 4.200 4.200 1,001 +0.18(+4.48%)
Jan 29, 2016 4.020 4.020 4.020 4.020 200 -0.08(-1.95%)
Jan 28, 2016 4.100 4.100 4.100 4.100 1,500 +0.16(+4.06%)
Jan 27, 2016 3.940 4.000 3.940 3.940 5,700 +0.14(+3.70%)
Jan 26, 2016 3.740 3.830 3.740 3.799 4,844 +0.03(+0.78%)
Jan 25, 2016 3.760 3.800 3.720 3.770 1,700 +0.09(+2.45%)
Jan 22, 2016 3.750 3.750 3.680 3.680 6,300 +0.07(+1.94%)
Jan 21, 2016 3.610 3.610 3.610 3.610 100 -0.05(-1.32%)
Jan 20, 2016 3.658 3.658 3.658 3.658 170 +0.05(+1.34%)
Jan 19, 2016 3.950 3.950 3.610 3.610 10,101 +0.06(+1.69%)
Jan 15, 2016 3.840 3.550 3.550 3.550 5,700 -0.09(-2.47%)
Jan 14, 2016 3.640 3.640 3.640 3.640 105 -0.31(-7.85%)
Jan 12, 2016 3.570 3.950 3.950 3.950 900 -0.05(-1.25%)
Jan 11, 2016 3.840 4.090 3.840 4.000 21,409 -0.20(-4.76%)
Jan 08, 2016 3.850 5.050 3.840 4.200 82,573 +0.40(+10.53%)
Jan 07, 2016 3.840 3.840 3.800 3.800 31,648 -0.14(-3.55%)
Jan 04, 2016 3.940 3.940 3.940 3.940 10 -0.16(-3.90%)
Dec 31, 2015 4.100 4.100 4.100 4.100 300 -0.15(-3.42%)
Dec 30, 2015 4.245 4.245 4.245 4.245 100 +0.12(+2.78%)
Dec 29, 2015 4.190 4.190 4.130 4.130 2,350 +0.19(+4.82%)
Dec 28, 2015 3.940 3.940 3.940 3.940 1,001 -0.06(-1.50%)
Dec 24, 2015 4.000 4.000 4.000 4.000 2,000 +0.16(+4.17%)
Dec 17, 2015 3.840 3.840 3.840 3.840 10,500 -0.15(-3.74%)
Dec 14, 2015 3.990 3.990 3.990 3.989 1 -0.06(-1.51%)
Dec 11, 2015 4.050 4.050 4.050 4.050 1,500 +0.21(+5.47%)
Dec 08, 2015 3.840 3.840 3.840 3.840 300 -0.01(-0.26%)
Dec 03, 2015 3.840 3.850 3.850 3.850 6,200 -0.03(-0.66%)
Nov 30, 2015 3.840 3.876 3.876 3.876 500 -0.21(-5.24%)
Nov 27, 2015 3.840 4.170 3.840 4.090 5,836 +0.15(+3.81%)
Nov 25, 2015 3.940 3.940 3.940 3.940 300 -0.00(-0.03%)
Nov 24, 2015 3.980 3.980 3.941 3.941 200 +0.12(+3.17%)
Nov 23, 2015 3.830 3.830 3.710 3.820 2,750 -0.15(-3.78%)
Nov 19, 2015 3.890 3.970 3.890 3.970 2 +0.03(+0.74%)
Nov 18, 2015 3.940 3.949 3.860 3.941 3,400 -0.05(-1.23%)
Nov 17, 2015 4.100 4.109 3.990 3.990 1,700 -0.10(-2.55%)
Nov 16, 2015 4.090 4.095 4.090 4.095 1,000 -0.16(-3.65%)
Nov 13, 2015 4.160 4.250 4.160 4.250 1,275 -0.12(-2.73%)
Nov 11, 2015 4.370 4.370 4.370 4.369 5 +0.08(+1.84%)
Nov 10, 2015 4.290 4.290 4.290 4.290 610 -0.07(-1.61%)
Nov 09, 2015 4.509 4.509 4.360 4.360 1,407 -0.02(-0.39%)
Nov 05, 2015 4.380 4.380 4.380 4.377 76 -0.17(-3.80%)
Nov 04, 2015 4.550 4.550 4.550 4.550 2,002 +0.00(+0.00%)
Nov 03, 2015 4.550 4.550 4.550 4.550 2,109 +0.04(+0.89%)
Nov 02, 2015 4.630 4.630 4.500 4.510 5,660 -0.05(-1.10%)
Oct 29, 2015 4.590 4.590 4.560 4.560 112 -0.07(-1.51%)
Oct 28, 2015 4.630 4.630 4.630 4.630 2,006 -0.01(-0.26%)
Oct 27, 2015 4.777 4.777 4.642 4.642 998 -0.03(-0.60%)
Oct 26, 2015 4.670 4.670 4.670 4.670 1,176 -0.08(-1.68%)
Oct 23, 2015 4.750 4.750 4.750 4.750 630 -0.00(-0.01%)
Oct 22, 2015 4.750 4.750 4.750 4.750 190 -0.05(-1.03%)
Oct 21, 2015 4.800 4.800 4.800 4.800 310 -0.17(-3.42%)
Oct 19, 2015 5.190 5.190 4.960 4.970 10 -0.28(-5.33%)
Oct 12, 2015 5.260 5.250 5.250 5.250 2,000 +0.08(+1.55%)
Oct 09, 2015 5.100 5.170 5.100 5.170 2,100 +0.46(+9.77%)
Oct 08, 2015 4.680 4.740 4.680 4.710 4,106 -0.03(-0.63%)
Oct 05, 2015 4.750 4.740 4.740 4.740 1,000 +0.11(+2.38%)
Oct 02, 2015 4.630 4.630 4.630 4.630 1,100 -0.04(-0.86%)
Oct 01, 2015 4.670 4.670 4.670 4.670 226 +0.00(+0.00%)
Sep 30, 2015 4.670 4.670 4.670 4.670 101 +0.24(+5.42%)
Sep 28, 2015 4.700 4.430 4.430 4.430 1,700 -0.13(-2.85%)
Sep 25, 2015 4.580 4.580 4.560 4.560 200 -0.11(-2.36%)
Sep 24, 2015 4.670 4.670 4.670 4.670 300 -0.23(-4.69%)
Sep 23, 2015 4.900 4.900 4.900 4.900 1,000 +0.20(+4.25%)
Sep 22, 2015 4.810 4.810 4.700 4.700 6,510 -0.13(-2.73%)
Sep 21, 2015 4.850 4.850 4.832 4.832 717 -0.05(-0.98%)
Sep 18, 2015 4.880 4.880 4.880 4.880 500 -0.27(-5.24%)
Sep 17, 2015 5.080 5.150 5.080 5.150 4,488 -0.01(-0.26%)
Sep 11, 2015 5.160 5.160 5.160 5.163 1 +0.35(+7.34%)
Sep 10, 2015 5.420 5.420 4.810 4.810 2,000 -0.36(-6.96%)
Sep 08, 2015 5.160 5.230 5.160 5.170 23 +0.27(+5.51%)
Sep 04, 2015 4.980 4.900 4.900 4.900 1,500 -0.27(-5.22%)
Sep 03, 2015 5.141 5.170 5.141 5.170 1,251 +0.15(+2.99%)
Sep 02, 2015 5.190 5.200 5.020 5.020 1,100 +0.01(+0.26%)
Sep 01, 2015 5.050 5.050 4.900 5.007 5,515 -0.08(-1.63%)
Aug 31, 2015 4.960 5.090 4.960 5.090 1,320 +0.04(+0.79%)
Aug 28, 2015 5.003 5.110 5.000 5.050 8,901 +0.35(+7.45%)
Aug 27, 2015 4.650 4.870 4.650 4.700 36,035 +0.14(+3.07%)
Aug 26, 2015 4.550 4.560 4.550 4.560 1,642 -0.14(-2.98%)
Aug 25, 2015 4.700 4.700 4.700 4.700 110 +0.10(+2.17%)
Aug 24, 2015 4.850 4.850 4.447 4.600 4,735 -0.21(-4.37%)
Aug 21, 2015 4.830 4.830 4.810 4.810 665 -0.02(-0.33%)
Aug 19, 2015 4.830 4.826 4.826 4.826 5,200 -0.01(-0.29%)
Aug 18, 2015 4.890 4.980 4.840 4.840 2,525 -0.14(-2.81%)
Aug 17, 2015 4.980 4.980 4.980 4.980 201 -0.12(-2.35%)
Aug 14, 2015 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Aug 12, 2015 5.100 5.100 5.100 5.100 1,500 +0.06(+1.19%)
Aug 11, 2015 4.960 5.040 4.960 5.040 842 -0.26(-4.91%)
Aug 10, 2015 5.280 5.300 5.280 5.300 2,875 +0.18(+3.51%)
Aug 06, 2015 5.210 5.120 5.120 5.120 800 -0.18(-3.39%)
Aug 05, 2015 5.300 5.300 5.300 5.300 501 -0.12(-2.22%)
Aug 03, 2015 5.420 5.420 5.420 5.420 65 +0.06(+1.12%)
Jul 31, 2015 5.360 5.360 5.360 5.360 1,015 -0.18(-3.26%)
Jul 29, 2015 5.540 5.540 5.540 5.540 1 -0.09(-1.59%)
Jul 28, 2015 5.630 5.630 5.630 5.630 500 +0.30(+5.63%)
Jul 27, 2015 5.330 5.400 5.330 5.330 7,320 -0.24(-4.31%)
Jul 24, 2015 5.500 5.570 5.450 5.570 1,796 +0.09(+1.64%)
Jul 23, 2015 5.688 5.688 5.470 5.480 3,650 -0.23(-3.96%)
Jul 22, 2015 5.760 5.760 5.706 5.706 2,850 -0.15(-2.54%)
Jul 21, 2015 5.820 5.855 5.820 5.855 601 -0.08(-1.33%)
Jul 20, 2015 5.940 5.940 5.934 5.934 1,500 -0.06(-0.94%)
Jul 17, 2015 5.990 5.990 5.990 5.990 1,000 -0.04(-0.66%)
Jul 14, 2015 6.030 6.030 6.030 6.030 900 -0.13(-2.11%)
Jul 13, 2015 6.021 6.160 6.020 6.160 590 +0.18(+3.01%)
Jul 10, 2015 5.980 5.995 5.980 5.980 1,455 +0.17(+2.93%)
Jul 08, 2015 5.810 5.810 5.810 5.810 1,000 +0.10(+1.75%)
Jul 07, 2015 5.850 5.850 5.600 5.710 500 -0.30(-4.99%)
Jul 06, 2015 5.900 6.010 5.860 6.010 9,362 -0.18(-2.91%)
Jul 02, 2015 6.140 6.190 6.190 6.190 6,600 +0.01(+0.16%)
Jul 01, 2015 6.210 6.230 6.180 6.180 15,164 +0.10(+1.65%)
Jun 30, 2015 6.110 6.110 6.070 6.080 2,100 -0.13(-2.10%)
Jun 29, 2015 6.210 6.210 6.200 6.210 2,596 -0.10(-1.58%)
Jun 24, 2015 6.400 6.400 6.310 6.310 2 +0.00(+0.00%)
Jun 23, 2015 6.310 6.310 6.310 6.310 3,104 +0.12(+1.94%)
Jun 22, 2015 6.180 6.200 6.180 6.190 2,136 -0.03(-0.48%)
Jun 19, 2015 6.150 6.350 6.150 6.220 52,978 -0.10(-1.58%)
Jun 18, 2015 6.320 6.320 6.320 6.320 100 -0.03(-0.47%)
Jun 17, 2015 6.350 6.350 6.350 6.350 977 +0.00(+0.00%)
Jun 16, 2015 6.350 6.350 6.270 6.350 15,140 -0.20(-3.05%)
Jun 15, 2015 6.550 6.550 6.430 6.550 8,690 -0.11(-1.65%)
Jun 11, 2015 6.780 6.660 6.660 6.660 1,400 -0.25(-3.62%)
Jun 10, 2015 6.800 6.910 6.800 6.910 1,800 +0.12(+1.77%)
Jun 08, 2015 6.910 6.910 6.790 6.790 45 +0.20(+3.02%)
Jun 05, 2015 6.670 6.670 6.591 6.591 550 -0.19(-2.79%)
Jun 04, 2015 6.760 6.780 6.760 6.780 1,965 -0.01(-0.15%)
Jun 03, 2015 7.110 7.140 6.690 6.790 1,900 -0.09(-1.31%)
Jun 02, 2015 6.880 6.880 6.880 6.880 150 +0.10(+1.47%)
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.