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 (%)
Nov 30, 2016 6.870 175 +0.87(+14.50%)
Nov 29, 2016 6.000 6.000 5.650 6.000 1,400 -1.13(-15.86%)
Nov 28, 2016 7.776 7.957 7.131 7.131 1,705 +0.28(+4.10%)
Nov 25, 2016 6.870 6.870 6.850 6.850 683 +0.00(+0.00%)
Nov 23, 2016 6.850 6.850 6.850 0 +0.36(+5.55%)
Nov 17, 2016 6.490 6.490 6.490 0 -0.04(-0.64%)
Nov 16, 2016 7.288 7.990 6.340 6.532 5,075 -0.52(-7.41%)
Nov 15, 2016 7.350 7.500 7.055 7.055 1,529 +0.13(+1.95%)
Nov 14, 2016 5.810 6.980 5.710 6.920 16,397 +0.55(+8.63%)
Nov 11, 2016 6.370 6.370 6.370 6.370 398 -0.38(-5.65%)
Nov 10, 2016 6.290 7.110 6.290 6.752 7,951 +0.55(+8.90%)
Nov 08, 2016 6.200 37 +0.15(+2.48%)
Nov 07, 2016 6.050 6.050 6.050 6.050 1,058 +0.06(+1.00%)
Nov 04, 2016 6.000 6.000 5.990 5.990 931 +0.09(+1.52%)
Nov 03, 2016 5.980 6.045 5.900 5.900 9,000 +0.22(+3.90%)
Nov 02, 2016 5.660 5.688 5.660 5.678 500 -0.24(-4.11%)
Oct 31, 2016 5.922 9 +0.24(+4.26%)
Oct 28, 2016 5.680 5.680 5.680 5.680 526 +0.12(+2.25%)
Oct 27, 2016 5.540 5.600 5.540 5.555 2,549 +0.02(+0.45%)
Oct 26, 2016 5.530 5.530 5.530 5.530 100 +0.02(+0.36%)
Oct 25, 2016 5.510 5.510 5.510 5.510 1,000 +0.08(+1.47%)
Oct 21, 2016 5.270 5.430 5.430 5.430 2,000 -0.08(-1.45%)
Oct 19, 2016 5.510 5.510 5.510 5.510 5,900 +0.00(+0.00%)
Oct 18, 2016 5.513 5.513 5.510 5.510 5,500 +0.00(+0.00%)
Oct 17, 2016 5.540 5.540 5.430 5.510 10,402 -0.39(-6.55%)
Oct 14, 2016 5.525 5.896 5.525 5.896 1,000 +0.34(+6.04%)
Oct 13, 2016 5.560 5.560 5.560 5.560 204 -0.26(-4.43%)
Oct 12, 2016 5.818 5.818 5.818 5.818 434 -0.06(-1.00%)
Oct 11, 2016 5.500 5.877 5.500 5.877 200 +0.37(+6.65%)
Oct 10, 2016 5.510 5.510 5.510 5.510 500 +0.00(+0.00%)
Oct 07, 2016 5.510 5.510 5.510 5.510 200 +0.00(+0.00%)
Oct 06, 2016 5.510 5.510 5.510 5.510 1,121 -0.11(-1.96%)
Oct 03, 2016 5.620 5.620 5.620 5.620 52 +0.00(+0.00%)
Sep 30, 2016 5.510 5.620 5.620 5.620 15,600 -0.08(-1.40%)
Sep 29, 2016 5.700 5.700 5.700 5.700 0 +0.00(+0.00%)
Sep 28, 2016 5.700 5.740 5.700 5.700 895 +0.07(+1.24%)
Sep 27, 2016 5.530 5.638 5.530 5.630 350 -0.01(-0.18%)
Sep 26, 2016 5.630 5.640 5.630 5.640 200 +0.00(+0.00%)
Sep 23, 2016 5.600 5.640 5.600 5.640 2,106 +0.00(+0.04%)
Sep 22, 2016 5.638 5.638 5.638 5.638 125 -0.10(-1.78%)
Sep 20, 2016 5.740 5.740 5.740 5.740 5 +0.06(+1.06%)
Sep 19, 2016 6.250 6.250 5.650 5.680 30,370 -0.32(-5.33%)
Sep 16, 2016 6.200 6.240 5.900 6.000 2,435 +0.51(+9.22%)
Sep 14, 2016 5.540 5.493 5.493 5.493 1,200 -0.57(-9.35%)
Sep 12, 2016 6.060 6.060 6.060 6.060 500 +0.37(+6.50%)
Sep 08, 2016 5.510 5.690 5.400 5.690 1 +0.26(+4.70%)
Sep 07, 2016 5.460 5.460 5.415 5.435 730 -0.12(-2.08%)
Sep 06, 2016 5.720 5.720 5.480 5.550 1,040 -0.45(-7.50%)
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.