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 (%)
Mar 27, 2015 6.950 6.950 6.950 6.950 50 -0.08(-1.14%)
Mar 24, 2015 6.990 7.030 7.030 7.030 800 +0.03(+0.43%)
Mar 23, 2015 6.950 7.000 6.880 7.000 3,250 +0.40(+6.06%)
Mar 19, 2015 6.790 6.790 6.600 6.600 3 +0.01(+0.15%)
Mar 18, 2015 6.450 6.590 6.320 6.590 2,861 +0.03(+0.46%)
Mar 16, 2015 6.610 6.560 6.560 6.560 1,900 +0.01(+0.15%)
Mar 13, 2015 6.550 6.550 6.550 6.550 1,000 +0.10(+1.55%)
Mar 12, 2015 6.560 6.560 6.450 6.450 623 +0.08(+1.24%)
Mar 11, 2015 6.750 6.750 6.370 6.371 1,178 -0.27(-4.05%)
Mar 09, 2015 6.650 6.650 6.640 6.640 79 +0.20(+3.17%)
Mar 06, 2015 6.480 6.500 6.436 6.436 1,828 -0.12(-1.89%)
Mar 05, 2015 6.560 6.560 6.560 6.560 100 -0.07(-1.06%)
Mar 04, 2015 6.760 6.600 6.630 6.630 300 +0.03(+0.45%)
Mar 03, 2015 6.730 6.730 6.600 6.600 600 -0.16(-2.37%)
Mar 02, 2015 6.860 6.870 6.750 6.760 1,962 -0.01(-0.15%)
Feb 27, 2015 6.720 6.770 6.720 6.770 601 -0.10(-1.44%)
Feb 26, 2015 6.869 6.869 6.869 6.869 505 +0.07(+1.01%)
Feb 24, 2015 6.800 6.800 6.800 6.800 1,000 +0.20(+3.05%)
Feb 23, 2015 6.660 6.660 6.530 6.599 11,456 -0.05(-0.77%)
Feb 20, 2015 6.650 6.650 6.650 6.650 575 -0.11(-1.61%)
Feb 19, 2015 6.680 6.759 6.650 6.759 1,919 +0.04(+0.57%)
Feb 17, 2015 6.910 7.000 6.720 6.721 11 +0.01(+0.16%)
Feb 10, 2015 6.720 6.710 6.710 6.710 1,000 -0.30(-4.28%)
Feb 09, 2015 7.060 7.060 7.000 7.010 2,295 +0.03(+0.43%)
Feb 03, 2015 6.980 6.980 6.980 6.980 23 +0.14(+2.05%)
Feb 02, 2015 6.839 6.840 6.839 6.840 800 +0.19(+2.86%)
Jan 28, 2015 6.650 6.650 6.650 6.650 34 +0.00(+0.00%)
Jan 27, 2015 6.660 6.660 6.650 6.650 556 +0.00(+0.00%)
Jan 23, 2015 6.740 6.650 6.650 6.650 2,400 -0.14(-2.06%)
Jan 20, 2015 6.790 6.790 6.790 6.790 1,000 +0.05(+0.74%)
Jan 16, 2015 6.740 6.740 6.740 6.740 300 +0.15(+2.28%)
Jan 15, 2015 6.470 6.590 6.470 6.590 1,427 +0.12(+1.85%)
Jan 14, 2015 6.440 6.480 6.390 6.470 1,902 -0.39(-5.68%)
Jan 13, 2015 6.920 6.920 6.800 6.860 4,475 -0.20(-2.80%)
Jan 12, 2015 7.190 7.190 7.058 7.058 2,550 -0.13(-1.84%)
Jan 09, 2015 7.190 7.190 7.190 7.190 600 +0.01(+0.14%)
Jan 08, 2015 7.300 7.300 7.180 7.180 2,042 +0.15(+2.13%)
Jan 07, 2015 7.190 7.190 7.030 7.030 5,025 -0.16(-2.23%)
Jan 06, 2015 7.220 7.220 7.190 7.190 1,520 -0.11(-1.51%)
Jan 05, 2015 7.430 7.430 7.300 7.300 3,500 -0.20(-2.67%)
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.