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 (%)
Jul 30, 2010 13.43 13.48 13.08 13.43 38,301 +0.41(+3.15%)
Jul 29, 2010 13.03 13.20 12.98 13.02 35,802 +0.34(+2.68%)
Jul 28, 2010 12.62 12.88 12.62 12.68 28,321 +0.31(+2.51%)
Jul 27, 2010 12.61 12.61 12.27 12.37 32,690 -0.32(-2.52%)
Jul 26, 2010 12.40 12.69 12.40 12.69 51,864 +0.40(+3.25%)
Jul 23, 2010 12.33 12.40 12.19 12.29 46,749 -0.01(-0.07%)
Jul 22, 2010 12.25 12.55 12.22 12.30 55,976 +0.58(+4.93%)
Jul 21, 2010 11.99 12.08 11.70 11.72 75,307 +0.20(+1.74%)
Jul 20, 2010 11.16 11.54 11.16 11.52 21,498 +0.42(+3.78%)
Jul 19, 2010 11.09 11.17 10.98 11.10 12,890 +0.16(+1.50%)
Jul 16, 2010 10.94 11.21 10.91 10.94 26,092 -0.59(-5.15%)
Jul 15, 2010 11.56 11.56 11.33 11.53 9,880 +0.22(+1.95%)
Jul 14, 2010 11.52 11.54 11.23 11.31 12,350 -0.19(-1.65%)
Jul 13, 2010 11.38 11.61 11.38 11.50 20,084 +0.11(+0.97%)
Jul 12, 2010 11.64 11.64 11.39 11.39 16,414 -0.36(-3.06%)
Jul 09, 2010 11.75 11.82 11.66 11.75 21,497 +0.10(+0.86%)
Jul 08, 2010 11.75 11.75 11.41 11.65 16,839 +0.06(+0.52%)
Jul 07, 2010 11.38 11.63 11.35 11.59 10,499 +0.21(+1.85%)
Jul 06, 2010 11.39 11.54 11.23 11.38 19,974 +0.31(+2.80%)
Jul 02, 2010 11.07 11.07 10.80 11.07 14,150 +0.33(+3.07%)
Jul 01, 2010 10.84 10.84 10.41 10.74 53,185 -0.03(-0.23%)
Jun 30, 2010 10.38 11.09 10.38 10.77 19,939 +0.01(+0.05%)
Jun 29, 2010 11.37 11.37 10.71 10.76 88,541 -1.20(-10.03%)
Jun 25, 2010 11.96 12.05 11.45 11.96 15,852 +0.40(+3.45%)
Jun 24, 2010 11.34 11.68 11.34 11.56 65,600 +0.47(+4.24%)
Jun 23, 2010 11.17 11.25 10.89 11.09 40,696 +0.07(+0.64%)
Jun 22, 2010 11.00 11.37 10.97 11.02 29,960 +0.12(+1.10%)
Jun 21, 2010 11.61 11.61 10.82 10.90 76,880 +0.24(+2.25%)
Jun 18, 2010 10.66 10.91 10.60 10.66 85,416 -0.21(-1.93%)
Jun 17, 2010 11.27 11.27 10.75 10.87 90,330 -0.62(-5.36%)
Jun 16, 2010 11.44 11.60 11.27 11.49 42,722 -0.39(-3.32%)
Jun 15, 2010 11.45 11.88 11.38 11.88 67,043 +0.63(+5.60%)
Jun 14, 2010 11.39 11.55 11.25 11.25 89,182 +0.35(+3.21%)
Jun 11, 2010 10.58 10.94 10.58 10.90 29,822 +0.10(+0.93%)
Jun 10, 2010 10.54 10.98 10.54 10.80 106,044 +0.41(+3.95%)
Jun 09, 2010 10.86 10.98 10.39 10.39 75,502 -0.12(-1.14%)
Jun 08, 2010 9.700 10.51 9.700 10.51 98,187 +0.96(+10.05%)
Jun 07, 2010 9.700 9.710 9.360 9.550 56,867 -0.32(-3.24%)
Jun 04, 2010 9.870 10.39 9.731 9.870 72,510 -1.13(-10.27%)
Jun 03, 2010 11.38 11.40 10.70 11.00 47,225 -0.70(-5.96%)
Jun 02, 2010 11.39 11.70 11.20 11.70 77,482 -0.01(-0.11%)
Jun 01, 2010 11.96 12.12 11.62 11.71 43,190 -0.57(-4.64%)
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%)
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.