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 (%)
Feb 29, 2012 13.98 14.10 13.29 13.41 35,125 -0.36(-2.63%)
Feb 28, 2012 13.73 13.82 13.61 13.77 12,108 +0.39(+2.93%)
Feb 27, 2012 13.27 13.61 13.23 13.38 4,225 -0.02(-0.15%)
Feb 24, 2012 13.51 13.54 13.33 13.40 4,400 +0.28(+2.15%)
Feb 23, 2012 13.15 13.16 13.07 13.12 3,400 -0.11(-0.80%)
Feb 22, 2012 12.93 13.29 12.90 13.22 35,750 +0.26(+2.01%)
Feb 21, 2012 12.73 13.09 12.73 12.96 9,985 +0.83(+6.87%)
Feb 17, 2012 12.27 12.27 11.99 12.13 26,992 -0.45(-3.58%)
Feb 16, 2012 12.24 12.58 12.18 12.58 6,455 -0.02(-0.16%)
Feb 15, 2012 13.00 13.00 12.48 12.60 40,935 -0.16(-1.25%)
Feb 14, 2012 12.71 12.76 12.71 12.76 2,080 -0.14(-1.09%)
Feb 13, 2012 13.00 13.02 12.88 12.90 3,941 -0.24(-1.86%)
Feb 10, 2012 13.32 13.32 13.14 13.14 20,330 -0.69(-4.96%)
Feb 09, 2012 13.77 13.96 13.77 13.83 7,333 +0.32(+2.34%)
Feb 08, 2012 13.74 13.77 13.48 13.51 10,082 +0.10(+0.75%)
Feb 07, 2012 13.14 13.47 13.00 13.41 2,930 +0.07(+0.54%)
Feb 06, 2012 13.30 13.40 13.27 13.34 7,200 -0.16(-1.17%)
Feb 03, 2012 13.29 13.64 13.29 13.50 15,107 +0.69(+5.38%)
Feb 02, 2012 13.11 13.14 12.78 12.81 6,050 -0.56(-4.18%)
Feb 01, 2012 13.11 13.45 13.09 13.37 6,570 +0.29(+2.22%)
Jan 31, 2012 13.55 13.55 12.91 13.08 5,135 -0.25(-1.88%)
Jan 30, 2012 13.27 13.35 13.19 13.33 12,085 -0.27(-1.99%)
Jan 27, 2012 13.41 13.64 13.41 13.60 15,668 -0.25(-1.78%)
Jan 26, 2012 13.80 13.86 13.68 13.85 22,210 +0.22(+1.59%)
Jan 25, 2012 13.25 13.63 13.20 13.63 18,941 +0.38(+2.87%)
Jan 24, 2012 12.88 13.37 12.87 13.25 8,209 +0.22(+1.69%)
Jan 23, 2012 12.90 13.04 12.83 13.03 6,780 +0.39(+3.09%)
Jan 20, 2012 12.60 12.66 12.53 12.64 5,770 -0.23(-1.79%)
Jan 19, 2012 12.74 12.87 12.74 12.87 3,200 +0.37(+2.95%)
Jan 18, 2012 12.57 12.60 12.41 12.50 12,115 +0.16(+1.30%)
Jan 17, 2012 12.35 12.59 12.34 12.34 8,004 +0.38(+3.21%)
Jan 13, 2012 11.76 11.96 11.57 11.96 4,675 -0.04(-0.37%)
Jan 12, 2012 12.00 12.27 11.91 12.00 19,247 +0.19(+1.62%)
Jan 11, 2012 11.54 11.81 11.54 11.81 3,500 +0.28(+2.42%)
Jan 10, 2012 11.49 11.57 11.47 11.53 21,108 +0.48(+4.34%)
Jan 09, 2012 10.97 11.05 10.97 11.05 4,600 +0.17(+1.56%)
Jan 06, 2012 10.68 11.03 10.56 10.88 7,554 +0.30(+2.84%)
Jan 05, 2012 10.69 10.79 10.56 10.58 2,791 -0.39(-3.56%)
Jan 04, 2012 11.00 11.00 10.88 10.97 12,590 +0.50(+4.78%)
Dec 30, 2011 10.60 10.60 10.29 10.47 14,834 +0.18(+1.75%)
Dec 29, 2011 10.29 10.29 10.26 10.29 4,896 +0.05(+0.51%)
Dec 28, 2011 10.50 10.50 10.12 10.24 13,140 -0.47(-4.41%)
Dec 27, 2011 10.64 10.92 10.57 10.71 3,110 -0.05(-0.46%)
Dec 23, 2011 10.88 10.89 10.76 10.76 2,400 +0.22(+2.09%)
Dec 21, 2011 10.50 10.72 10.50 10.54 2,290 +0.04(+0.38%)
Dec 20, 2011 10.43 10.70 10.43 10.50 7,168 +0.40(+3.96%)
Dec 19, 2011 10.24 10.36 10.10 10.10 5,208 -0.46(-4.36%)
Dec 16, 2011 10.52 10.58 10.44 10.56 4,300 +0.48(+4.75%)
Dec 15, 2011 10.37 10.37 10.08 10.08 1,385 -0.17(-1.65%)
Dec 14, 2011 10.36 10.43 10.01 10.25 29,597 -0.40(-3.76%)
Dec 13, 2011 11.19 11.25 10.65 10.65 10,629 -1.12(-9.52%)
Dec 09, 2011 11.77 11.77 11.77 11.77 0 +0.36(+3.16%)
Dec 08, 2011 11.64 11.77 11.41 11.41 8,170 -0.51(-4.25%)
Dec 07, 2011 11.94 11.96 11.83 11.92 4,500 -0.10(-0.83%)
Dec 06, 2011 11.93 12.10 11.91 12.02 6,002 +0.16(+1.32%)
Dec 05, 2011 12.25 12.35 11.82 11.86 3,582 -0.46(-3.77%)
Dec 02, 2011 12.35 12.36 12.14 12.32 3,775 +0.19(+1.60%)
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.