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 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%)
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.