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 (%)
Jan 31, 2013 11.12 11.12 11.09 11.09 1,100 -0.12(-1.05%)
Jan 30, 2013 10.77 11.22 10.77 11.21 12,340 +0.53(+5.00%)
Jan 29, 2013 10.60 10.70 10.60 10.68 3,515 +0.19(+1.77%)
Jan 28, 2013 10.45 10.49 10.45 10.49 1,255 +0.01(+0.10%)
Jan 25, 2013 10.53 10.53 10.48 10.48 983 -0.16(-1.54%)
Jan 24, 2013 10.41 10.68 10.41 10.64 1,600 -0.13(-1.17%)
Jan 23, 2013 10.75 10.85 10.65 10.77 3,271 +0.04(+0.37%)
Jan 22, 2013 10.88 10.88 10.52 10.73 6,499 +0.19(+1.80%)
Jan 18, 2013 10.39 10.57 10.39 10.54 10,125 +0.26(+2.53%)
Jan 17, 2013 10.29 10.40 10.28 10.28 3,249 +0.13(+1.26%)
Jan 16, 2013 10.17 10.17 10.15 10.15 855 -0.23(-2.20%)
Jan 15, 2013 10.15 10.38 10.24 10.38 1,450 -0.00(-0.00%)
Jan 14, 2013 10.44 10.44 10.34 10.38 9,750 -0.27(-2.54%)
Jan 11, 2013 10.75 10.75 10.52 10.65 4,250 -0.18(-1.66%)
Jan 10, 2013 10.72 10.84 10.68 10.83 20,759 +0.20(+1.88%)
Jan 09, 2013 10.86 10.86 10.52 10.63 10,545 +0.03(+0.28%)
Jan 08, 2013 10.50 10.60 10.50 10.60 4,000 +0.03(+0.28%)
Jan 07, 2013 10.45 10.57 10.40 10.57 1,149 -0.19(-1.77%)
Jan 04, 2013 10.98 10.98 10.68 10.76 4,657 -0.23(-2.09%)
Jan 03, 2013 11.30 11.40 10.99 10.99 5,865 -0.48(-4.20%)
Jan 02, 2013 11.51 11.51 10.82 11.47 14,238 +0.65(+6.03%)
Dec 31, 2012 10.69 10.89 10.62 10.82 32,811 +0.28(+2.65%)
Dec 28, 2012 10.45 10.66 10.45 10.54 3,146 -0.23(-2.14%)
Dec 26, 2012 10.77 10.77 10.77 10.77 0 +0.13(+1.18%)
Dec 24, 2012 10.64 10.64 10.64 10.64 200 -0.02(-0.15%)
Dec 21, 2012 10.67 10.68 10.61 10.66 6,117 +0.18(+1.72%)
Dec 20, 2012 10.48 10.50 10.44 10.48 11,091 -0.32(-2.99%)
Dec 19, 2012 10.57 10.83 10.57 10.80 8,435 +0.04(+0.40%)
Dec 18, 2012 11.20 11.20 10.76 10.76 8,950 -0.23(-2.09%)
Dec 17, 2012 10.77 11.02 10.77 10.99 10,537 +0.07(+0.64%)
Dec 14, 2012 10.92 10.92 10.92 10.92 500 +0.10(+0.92%)
Dec 13, 2012 10.97 10.97 10.73 10.82 10,840 -0.31(-2.79%)
Dec 12, 2012 11.13 11.25 10.99 11.13 12,410 +0.04(+0.34%)
Dec 11, 2012 11.02 11.09 10.91 11.09 2,341 -0.07(-0.61%)
Dec 10, 2012 10.92 11.24 10.92 11.16 11,433 +0.49(+4.59%)
Dec 07, 2012 10.60 10.77 10.50 10.67 1,975 +0.12(+1.14%)
Dec 06, 2012 10.55 10.55 10.55 10.55 1,000 -0.25(-2.31%)
Dec 05, 2012 10.85 10.85 10.54 10.80 6,235 +0.00(+0.00%)
Dec 04, 2012 11.00 11.00 10.76 10.80 3,423 -0.02(-0.18%)
Nov 30, 2012 10.84 10.84 10.71 10.82 9,050 +0.23(+2.17%)
Nov 29, 2012 10.51 10.61 10.51 10.59 4,850 +0.38(+3.72%)
Nov 28, 2012 10.03 10.21 10.02 10.21 3,700 -0.02(-0.20%)
Nov 27, 2012 10.22 10.25 10.13 10.23 10,200 +0.11(+1.13%)
Nov 26, 2012 10.04 10.19 10.04 10.12 11,010 +0.07(+0.68%)
Nov 23, 2012 9.910 10.06 9.872 10.05 6,148 +0.38(+3.90%)
Nov 21, 2012 9.750 9.750 9.630 9.671 7,497 -0.14(-1.45%)
Nov 20, 2012 9.940 9.940 9.806 9.813 7,400 -0.13(-1.28%)
Nov 19, 2012 9.860 10.05 9.860 9.940 14,855 +0.20(+2.05%)
Nov 16, 2012 9.700 9.750 9.560 9.740 28,225 -0.14(-1.42%)
Nov 15, 2012 9.850 9.900 9.780 9.880 4,880 +0.13(+1.33%)
Nov 14, 2012 9.750 9.750 9.750 9.750 100 -0.08(-0.81%)
Nov 13, 2012 9.830 9.890 9.820 9.830 1,400 +0.02(+0.20%)
Nov 12, 2012 9.710 9.810 9.710 9.810 2,350 +0.30(+3.15%)
Nov 09, 2012 9.410 9.510 9.380 9.510 3,339 -0.15(-1.55%)
Nov 08, 2012 9.550 9.660 9.550 9.660 900 +0.11(+1.15%)
Nov 07, 2012 9.520 9.570 9.500 9.550 3,520 -0.04(-0.42%)
Nov 06, 2012 9.590 9.590 9.590 9.590 300 +0.11(+1.16%)
Nov 05, 2012 9.460 9.480 9.460 9.480 1,900 -0.20(-2.07%)
Nov 02, 2012 9.820 9.820 9.441 9.680 3,961 -0.32(-3.18%)
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.