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 28, 2010 12.28 12.79 12.12 12.28 39,749 -0.49(-3.84%)
May 27, 2010 12.29 12.84 12.20 12.77 60,233 +0.95(+8.04%)
May 26, 2010 12.30 12.36 11.82 11.82 61,367 -0.33(-2.70%)
May 25, 2010 11.76 12.18 11.47 12.15 116,415 -0.35(-2.82%)
May 24, 2010 12.39 12.78 12.20 12.50 80,086 +0.20(+1.63%)
May 21, 2010 11.66 12.46 11.66 12.30 56,031 +0.70(+6.04%)
May 20, 2010 11.29 11.95 10.88 11.60 201,215 -0.06(-0.52%)
May 19, 2010 11.53 11.76 11.25 11.66 56,129 -0.22(-1.88%)
May 18, 2010 12.26 12.60 11.87 11.88 138,355 +0.28(+2.37%)
May 17, 2010 12.74 12.75 11.13 11.61 240,839 -1.54(-11.71%)
May 14, 2010 13.15 13.87 13.05 13.15 95,799 -1.14(-7.97%)
May 13, 2010 13.97 14.56 13.88 14.29 57,283 +0.55(+4.00%)
May 12, 2010 13.64 14.14 13.60 13.74 67,651 +0.40(+3.00%)
May 11, 2010 13.50 13.60 13.31 13.34 102,707 -0.77(-5.46%)
May 10, 2010 14.21 14.21 14.01 14.11 118,912 +0.61(+4.52%)
May 07, 2010 13.13 13.79 12.93 13.50 137,624 +0.40(+3.05%)
May 06, 2010 13.38 13.94 13.00 13.10 36,857 -0.44(-3.25%)
May 05, 2010 13.01 13.85 12.63 13.54 160,650 -0.58(-4.11%)
May 04, 2010 14.55 14.66 14.05 14.12 90,965 -0.99(-6.55%)
May 03, 2010 15.49 15.71 14.85 15.11 85,473 -0.61(-3.88%)
Apr 30, 2010 15.54 15.85 15.28 15.72 36,300 +0.24(+1.55%)
Apr 29, 2010 15.93 15.93 15.11 15.48 76,653 -0.38(-2.40%)
Apr 28, 2010 15.43 15.94 15.27 15.86 127,429 +0.31(+1.99%)
Apr 27, 2010 16.63 17.10 15.43 15.55 133,473 -1.58(-9.22%)
Apr 26, 2010 17.30 17.33 17.08 17.13 45,616 -0.13(-0.75%)
Apr 23, 2010 16.70 17.26 16.64 17.26 61,464 +0.22(+1.29%)
Apr 22, 2010 17.15 17.15 16.79 17.04 48,248 -0.43(-2.46%)
Apr 21, 2010 17.48 17.61 17.11 17.47 42,155 -0.11(-0.63%)
Apr 20, 2010 17.72 17.87 17.49 17.58 78,593 +0.26(+1.50%)
Apr 19, 2010 17.03 17.44 17.01 17.32 118,160 -0.35(-1.98%)
Apr 16, 2010 18.48 18.60 17.49 17.67 91,093 -0.87(-4.69%)
Apr 15, 2010 18.26 18.62 18.26 18.54 35,398 +0.16(+0.88%)
Apr 14, 2010 18.18 18.40 18.10 18.38 39,860 +0.36(+1.99%)
Apr 13, 2010 17.65 18.05 17.29 18.02 121,043 +0.31(+1.75%)
Apr 12, 2010 18.08 18.17 17.70 17.71 93,621 -0.15(-0.84%)
Apr 09, 2010 17.79 17.89 17.67 17.86 41,039 +0.35(+2.00%)
Apr 08, 2010 17.15 17.59 17.15 17.51 51,934 +0.02(+0.11%)
Apr 07, 2010 17.86 17.86 17.44 17.49 77,659 -0.36(-2.02%)
Apr 06, 2010 17.71 18.00 17.61 17.85 102,928 -0.15(-0.83%)
Apr 05, 2010 17.77 18.00 17.70 18.00 106,597 +0.48(+2.74%)
Apr 01, 2010 17.66 17.52 17.52 17.52 47,100 +0.36(+2.10%)
Mar 31, 2010 17.27 17.48 17.08 17.16 149,006 +0.13(+0.76%)
Mar 30, 2010 17.20 17.28 16.95 17.03 205,541 +0.23(+1.37%)
Mar 29, 2010 16.40 16.88 16.39 16.80 108,320 +1.08(+6.87%)
Mar 26, 2010 15.86 15.99 15.65 15.72 56,735 +0.23(+1.49%)
Mar 25, 2010 15.44 15.71 15.38 15.49 59,309 +0.29(+1.88%)
Mar 24, 2010 15.56 15.56 15.20 15.20 43,111 -0.63(-3.95%)
Mar 23, 2010 16.07 16.23 15.70 15.83 116,629 -0.24(-1.49%)
Mar 22, 2010 15.76 16.07 14.77 16.07 145,145 +0.05(+0.31%)
Mar 19, 2010 16.39 16.39 15.91 16.02 54,981 -0.37(-2.26%)
Mar 18, 2010 16.43 16.48 16.26 16.39 50,070 -0.19(-1.15%)
Mar 17, 2010 16.40 16.65 16.33 16.58 82,328 +0.48(+2.98%)
Mar 16, 2010 15.96 16.27 15.96 16.10 36,697 +0.41(+2.61%)
Mar 15, 2010 15.64 15.69 15.62 15.69 57,422 -0.56(-3.45%)
Mar 12, 2010 16.21 16.44 16.13 16.25 38,901 +0.06(+0.37%)
Mar 11, 2010 15.97 16.25 15.87 16.19 23,891 -0.06(-0.37%)
Mar 10, 2010 16.45 16.82 16.01 16.25 76,582 -0.10(-0.61%)
Mar 09, 2010 16.18 16.49 16.17 16.35 44,601 +0.04(+0.25%)
Mar 08, 2010 16.64 16.72 16.08 16.31 95,622 +0.07(+0.43%)
Mar 05, 2010 15.92 16.50 15.92 16.24 88,998 +0.71(+4.57%)
Mar 04, 2010 15.93 15.96 15.50 15.53 41,660 -0.36(-2.27%)
Mar 03, 2010 15.83 16.26 15.70 15.89 62,727 +0.40(+2.58%)
Mar 02, 2010 15.16 15.59 15.12 15.49 52,267 +0.40(+2.65%)
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.