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 (%)
Oct 31, 2017 9.691 9.852 9.691 9.852 4,591 +0.24(+2.52%)
Oct 30, 2017 9.610 9.610 9.610 9.610 1,015 +0.05(+0.51%)
Oct 27, 2017 9.900 9.900 9.561 9.561 332 -0.30(-3.03%)
Oct 26, 2017 9.873 9.873 9.860 9.860 302 +0.01(+0.10%)
Oct 25, 2017 9.540 9.900 9.320 9.850 20,845 +0.16(+1.65%)
Oct 24, 2017 9.690 9.690 9.690 9.690 1,158 -0.06(-0.63%)
Oct 23, 2017 9.420 9.780 9.420 9.751 4,237 +0.27(+2.86%)
Oct 20, 2017 9.730 9.730 9.480 9.480 1,172 -0.07(-0.73%)
Oct 19, 2017 9.350 9.570 9.350 9.550 3,122 +0.10(+1.06%)
Oct 18, 2017 9.440 9.540 9.440 9.450 1,702 -0.08(-0.83%)
Oct 17, 2017 9.520 9.560 9.460 9.529 2,854 -0.32(-3.23%)
Oct 16, 2017 9.730 10.26 9.730 9.847 7,512 -0.00(-0.03%)
Oct 13, 2017 9.850 9.900 9.620 9.850 1,903 +0.00(+0.00%)
Oct 12, 2017 9.700 9.850 9.700 9.850 430 +0.26(+2.74%)
Oct 11, 2017 8.800 9.790 8.800 9.588 4,652 -0.08(-0.87%)
Oct 10, 2017 9.686 9.770 9.640 9.672 1,400 +0.11(+1.12%)
Oct 09, 2017 9.540 9.600 9.540 9.565 4,369 +0.02(+0.19%)
Oct 06, 2017 9.480 9.568 9.480 9.547 1,900 -0.30(-3.07%)
Oct 05, 2017 9.660 9.849 9.660 9.849 572 +0.26(+2.67%)
Oct 04, 2017 9.450 9.670 9.450 9.593 3,795 +0.11(+1.19%)
Oct 03, 2017 9.340 9.480 9.166 9.480 4,018 +0.23(+2.49%)
Oct 02, 2017 9.280 9.290 9.165 9.250 1,857 +0.53(+6.08%)
Sep 29, 2017 8.700 8.760 8.700 8.720 1,323 -0.47(-5.13%)
Sep 28, 2017 8.970 9.257 8.970 9.192 7,538 +0.24(+2.70%)
Sep 26, 2017 8.950 3 -0.08(-0.83%)
Sep 25, 2017 9.025 9.025 9.025 9.025 101 +0.03(+0.39%)
Sep 22, 2017 8.990 8.990 8.990 8.990 250 +0.08(+0.90%)
Sep 21, 2017 9.120 9.120 8.910 8.910 2,901 -0.17(-1.87%)
Sep 19, 2017 9.080 1 +0.28(+3.16%)
Sep 18, 2017 8.790 8.802 8.790 8.802 230 +0.09(+1.03%)
Sep 15, 2017 8.790 8.790 8.712 8.712 1,106 -0.53(-5.71%)
Sep 12, 2017 9.240 9.240 9.240 0 -0.23(-2.43%)
Sep 11, 2017 9.475 9.475 9.470 9.470 202 +0.31(+3.38%)
Sep 08, 2017 9.220 9.220 9.040 9.160 7,130 -0.34(-3.58%)
Sep 07, 2017 9.600 9.600 9.450 9.500 5,455 -0.11(-1.14%)
Sep 06, 2017 9.550 9.610 9.260 9.610 18,270 +0.28(+3.00%)
Sep 05, 2017 9.873 9.880 9.170 9.330 4,608 -0.13(-1.37%)
Sep 01, 2017 9.500 9.630 9.370 9.460 3,802 -0.02(-0.22%)
Aug 31, 2017 9.380 9.481 9.340 9.481 2,543 +0.21(+2.27%)
Aug 29, 2017 9.270 54 +0.25(+2.74%)
Aug 28, 2017 9.050 9.050 9.020 9.023 600 -0.04(-0.41%)
Aug 25, 2017 9.190 9.300 9.060 9.060 5,695 -0.16(-1.74%)
Aug 24, 2017 9.150 9.455 8.970 9.220 1,649 +0.02(+0.25%)
Aug 23, 2017 8.860 9.340 8.860 9.197 1,459 -0.00(-0.03%)
Aug 22, 2017 9.500 9.500 9.101 9.200 1,202 +0.08(+0.89%)
Aug 21, 2017 9.320 9.329 8.960 9.119 11,567 +0.17(+1.88%)
Aug 18, 2017 8.580 8.950 8.580 8.950 211 +0.13(+1.47%)
Aug 17, 2017 8.730 9.110 7.291 8.820 2,569 -0.34(-3.71%)
Aug 16, 2017 8.710 9.160 8.710 9.160 4,319 +0.78(+9.31%)
Aug 15, 2017 9.900 9.900 8.350 8.380 3,061 +0.13(+1.58%)
Aug 14, 2017 8.390 8.390 8.250 8.250 3,803 -0.17(-2.02%)
Aug 11, 2017 8.610 8.610 8.360 8.420 3,337 +0.12(+1.45%)
Aug 10, 2017 8.180 8.500 7.930 8.300 6,228 -0.01(-0.12%)
Aug 08, 2017 8.310 8.310 8.310 0 +0.56(+7.24%)
Aug 03, 2017 7.749 7.749 7.749 0 -0.17(-2.12%)
Aug 02, 2017 7.920 7.930 7.756 7.917 4,056 +0.21(+2.71%)
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.