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, 2012 10.28 10.28 10.00 10.00 2,660 -0.42(-4.03%)
May 29, 2012 10.37 10.42 10.42 10.42 2,300 +0.12(+1.17%)
May 25, 2012 10.38 10.38 10.30 10.30 200 +0.14(+1.38%)
May 24, 2012 10.16 10.16 10.16 10.16 500 +0.07(+0.69%)
May 23, 2012 10.34 10.34 10.09 10.09 4,557 -0.52(-4.90%)
May 22, 2012 10.68 10.68 10.61 10.61 1,188 -0.00(-0.00%)
May 21, 2012 10.61 10.63 10.61 10.61 350 +0.07(+0.67%)
May 18, 2012 10.64 10.76 10.54 10.54 1,700 +0.05(+0.48%)
May 17, 2012 10.49 10.49 10.49 10.49 200 +0.01(+0.10%)
May 16, 2012 10.40 10.48 10.40 10.48 690 -0.04(-0.42%)
May 15, 2012 10.64 10.72 10.52 10.52 2,728 -0.13(-1.18%)
May 14, 2012 10.73 10.75 10.64 10.65 2,778 -0.45(-4.05%)
May 11, 2012 11.15 11.15 11.10 11.10 460 -0.03(-0.27%)
May 09, 2012 11.03 11.13 11.13 11.13 10,400 -0.13(-1.15%)
May 08, 2012 11.26 11.26 11.26 11.26 100 -0.21(-1.83%)
May 07, 2012 11.35 11.50 11.34 11.47 3,375 -0.12(-1.04%)
May 03, 2012 11.07 11.59 11.59 11.59 1,900 -0.58(-4.73%)
May 01, 2012 12.23 12.17 12.17 12.17 1,400 -0.13(-1.09%)
Apr 30, 2012 12.30 12.30 12.30 12.30 112 +0.13(+1.07%)
Apr 27, 2012 12.00 12.17 12.00 12.17 3,850 +0.25(+2.06%)
Apr 26, 2012 12.01 12.01 11.92 11.92 200 +0.34(+2.97%)
Apr 24, 2012 11.58 11.58 11.58 11.58 500 +0.17(+1.49%)
Apr 23, 2012 11.41 11.41 11.36 11.41 1,000 -0.35(-2.98%)
Apr 20, 2012 11.03 11.84 11.03 11.76 3,100 +0.17(+1.47%)
Apr 19, 2012 11.59 11.59 11.59 11.59 200 +0.20(+1.76%)
Apr 18, 2012 11.35 11.39 11.35 11.39 1,520 -0.22(-1.89%)
Apr 17, 2012 11.48 11.61 11.48 11.61 422 +0.12(+1.04%)
Apr 16, 2012 11.53 11.53 11.35 11.49 22,124 +0.09(+0.77%)
Apr 13, 2012 11.73 11.73 11.36 11.40 4,840 -0.64(-5.30%)
Apr 12, 2012 12.02 12.04 11.95 12.04 2,920 +0.46(+3.97%)
Apr 11, 2012 11.60 11.60 11.58 11.58 872 +0.13(+1.14%)
Apr 10, 2012 11.71 11.71 11.44 11.45 1,502 -0.15(-1.29%)
Apr 09, 2012 11.56 11.70 11.56 11.60 8,755 -0.28(-2.36%)
Apr 05, 2012 11.37 11.89 11.37 11.88 4,400 -0.26(-2.14%)
Apr 03, 2012 12.32 12.14 12.14 12.14 1,800 -0.20(-1.60%)
Apr 02, 2012 12.07 12.34 12.07 12.34 1,400 +0.22(+1.84%)
Mar 30, 2012 12.12 12.12 12.12 12.12 500 +0.03(+0.29%)
Mar 29, 2012 12.10 12.20 11.94 12.08 5,230 -0.19(-1.54%)
Mar 28, 2012 12.29 12.29 12.27 12.27 700 -0.28(-2.23%)
Mar 27, 2012 12.62 12.66 12.38 12.55 9,700 -0.02(-0.16%)
Mar 26, 2012 12.40 12.72 12.40 12.57 2,970 +0.23(+1.87%)
Mar 23, 2012 12.38 12.43 12.34 12.34 500 +0.13(+1.06%)
Mar 22, 2012 12.19 12.22 12.00 12.21 5,133 -0.39(-3.10%)
Mar 21, 2012 12.60 12.65 12.53 12.60 2,300 -0.20(-1.56%)
Mar 20, 2012 12.76 12.88 12.67 12.80 14,600 -0.38(-2.88%)
Mar 19, 2012 13.17 13.33 13.17 13.18 4,360 -0.08(-0.61%)
Mar 16, 2012 13.31 13.33 12.96 13.26 2,689 +0.13(+1.00%)
Mar 15, 2012 13.09 13.28 13.05 13.13 1,490 +0.29(+2.28%)
Mar 14, 2012 13.07 13.14 12.84 12.84 21,296 -0.42(-3.19%)
Mar 13, 2012 13.30 13.40 13.06 13.26 10,750 +0.31(+2.39%)
Mar 12, 2012 12.74 13.01 12.25 12.95 3,354 -0.05(-0.38%)
Mar 09, 2012 13.00 13.14 12.98 13.00 9,200 +0.35(+2.77%)
Mar 08, 2012 12.67 12.67 12.55 12.65 7,995 +0.15(+1.20%)
Mar 07, 2012 12.48 12.55 12.16 12.50 3,420 +0.08(+0.65%)
Mar 06, 2012 12.60 12.62 12.38 12.42 25,550 -0.85(-6.41%)
Mar 05, 2012 13.32 13.32 13.10 13.27 27,846 -0.39(-2.86%)
Mar 02, 2012 13.72 13.74 13.58 13.66 5,400 -0.08(-0.56%)
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.