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 (%)
Dec 31, 2008 5.560 6.000 5.101 5.380 15,650 +0.38(+7.60%)
Dec 30, 2008 4.760 5.370 4.700 5.000 28,684 +0.24(+5.04%)
Dec 29, 2008 5.250 5.310 4.760 4.760 14,375 -0.24(-4.80%)
Dec 26, 2008 5.000 5.000 5.000 5.000 5,000 +0.00(+0.00%)
Dec 24, 2008 5.000 5.000 5.000 5.000 1,050 -0.08(-1.57%)
Dec 23, 2008 5.000 5.080 4.900 5.080 3,900 -0.18(-3.42%)
Dec 22, 2008 5.230 5.350 5.010 5.260 20,905 +0.36(+7.35%)
Dec 19, 2008 4.890 5.268 4.890 4.900 8,274 +0.28(+6.06%)
Dec 18, 2008 4.600 4.820 4.500 4.620 9,790 -0.19(-3.95%)
Dec 17, 2008 4.650 4.810 4.610 4.810 6,850 -0.03(-0.62%)
Dec 16, 2008 4.870 4.870 4.750 4.840 6,300 -0.05(-1.02%)
Dec 15, 2008 5.020 5.040 4.810 4.890 20,725 -0.06(-1.21%)
Dec 12, 2008 4.830 4.970 4.720 4.950 19,326 -0.29(-5.53%)
Dec 11, 2008 5.200 5.390 5.200 5.240 7,650 -0.06(-1.06%)
Dec 10, 2008 5.930 5.930 5.000 5.296 30,875 +0.28(+5.58%)
Dec 09, 2008 5.100 5.220 5.016 5.016 3,400 -0.23(-4.46%)
Dec 08, 2008 5.350 5.500 5.010 5.250 23,758 +0.45(+9.28%)
Dec 05, 2008 5.100 5.250 4.630 4.804 5,254 -0.67(-12.18%)
Dec 04, 2008 5.502 5.650 5.470 5.470 3,510 -0.23(-4.03%)
Dec 03, 2008 5.600 5.950 5.600 5.700 2,350 -0.30(-5.00%)
Dec 02, 2008 6.250 6.260 6.000 6.000 1,000 -0.25(-4.00%)
Dec 01, 2008 6.250 6.260 6.250 6.250 2,000 -0.34(-5.16%)
Nov 28, 2008 6.160 6.590 6.160 6.590 4,880 -0.38(-5.45%)
Nov 26, 2008 6.890 7.250 6.890 6.970 6,015 +0.32(+4.81%)
Nov 25, 2008 6.810 7.120 6.650 6.650 520 -0.18(-2.63%)
Nov 24, 2008 6.610 6.830 6.610 6.830 1,740 +0.79(+13.08%)
Nov 21, 2008 6.040 6.040 6.040 6.040 1,700 -0.18(-2.89%)
Nov 20, 2008 6.250 6.314 6.130 6.220 1,574 -0.71(-10.25%)
Nov 19, 2008 6.930 6.930 6.930 6.930 560 +0.31(+4.68%)
Nov 18, 2008 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
Nov 17, 2008 6.787 6.787 6.250 6.620 1,900 -0.48(-6.76%)
Nov 14, 2008 7.100 7.100 7.100 7.100 625 +0.07(+1.05%)
Nov 13, 2008 6.930 7.080 6.900 7.026 1,364 +0.93(+15.18%)
Nov 12, 2008 6.380 6.560 5.980 6.100 4,775 -0.66(-9.76%)
Nov 11, 2008 6.760 6.760 6.760 6.760 0 +0.00(+0.00%)
Nov 10, 2008 7.780 7.780 6.760 6.760 9,375 -0.23(-3.29%)
Nov 07, 2008 7.190 7.190 6.990 6.990 2,975 +0.18(+2.64%)
Nov 06, 2008 7.500 7.500 6.740 6.810 2,814 -0.89(-11.56%)
Nov 05, 2008 7.700 7.900 7.700 7.700 1,112 -0.58(-7.00%)
Nov 04, 2008 7.690 8.310 7.690 8.280 14,080 +0.34(+4.28%)
Nov 03, 2008 7.940 7.940 7.940 7.940 266 +0.50(+6.72%)
Oct 31, 2008 7.710 7.710 7.060 7.440 1,895 -0.63(-7.81%)
Oct 30, 2008 9.000 9.000 7.750 8.070 5,597 -1.56(-16.20%)
Oct 29, 2008 10.00 10.27 9.050 9.630 11,539 +2.52(+35.44%)
Oct 28, 2008 7.110 7.110 7.110 7.110 0 +0.00(+0.00%)
Oct 27, 2008 7.110 7.110 7.110 7.110 500 -0.26(-3.53%)
Oct 24, 2008 7.370 7.370 7.370 7.370 0 +0.00(+0.00%)
Oct 23, 2008 7.370 7.370 7.370 7.370 1,800 -0.03(-0.40%)
Oct 22, 2008 7.880 7.880 7.020 7.400 5,490 -1.66(-18.32%)
Oct 21, 2008 9.220 9.260 9.060 9.060 900 -0.64(-6.60%)
Oct 20, 2008 9.700 9.700 9.700 9.700 1,000 -0.22(-2.22%)
Oct 17, 2008 9.550 9.920 9.550 9.920 300 +0.11(+1.12%)
Oct 16, 2008 9.500 9.810 9.110 9.810 1,310 -0.74(-7.01%)
Oct 15, 2008 11.30 11.30 10.55 10.55 300 -1.41(-11.79%)
Oct 14, 2008 11.96 11.96 11.96 11.96 0 +0.00(+0.00%)
Oct 13, 2008 11.96 11.96 11.96 11.96 952 +1.21(+11.26%)
Oct 10, 2008 11.13 11.13 10.50 10.75 676 -2.07(-16.15%)
Oct 07, 2008 12.82 12.82 12.82 12.82 0 +0.00(+0.00%)
Oct 06, 2008 12.82 12.82 12.82 12.82 200 -1.48(-10.35%)
Oct 03, 2008 14.30 14.30 14.30 14.30 0 +0.00(+0.00%)
Oct 02, 2008 14.30 14.30 14.30 14.30 100 -2.01(-12.32%)
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.