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 31, 2017 7.460 7.590 7.450 7.590 6,700 -0.17(-2.19%)
Mar 30, 2017 7.810 7.810 7.750 7.760 2,322 +0.06(+0.78%)
Mar 29, 2017 7.690 7.700 7.690 7.700 3,099 +0.06(+0.79%)
Mar 28, 2017 7.700 7.700 7.446 7.640 541 -0.35(-4.38%)
Mar 24, 2017 7.990 1 +0.42(+5.55%)
Mar 23, 2017 7.500 7.570 7.500 7.570 4,200 +0.07(+0.93%)
Mar 21, 2017 7.500 7.500 7.500 0 -0.19(-2.47%)
Mar 20, 2017 7.720 7.746 7.690 7.690 1,300 -0.07(-0.95%)
Mar 17, 2017 7.650 7.834 7.650 7.764 6,606 +0.16(+2.15%)
Mar 16, 2017 7.540 7.690 7.500 7.600 10,156 +0.07(+0.93%)
Mar 15, 2017 7.340 7.540 7.340 7.530 1,830 +0.14(+1.89%)
Mar 14, 2017 7.250 7.390 7.250 7.390 350 +0.12(+1.65%)
Mar 13, 2017 7.500 7.545 7.270 7.270 2,203 +0.17(+2.39%)
Mar 09, 2017 7.100 7.100 7.100 0 -0.02(-0.28%)
Mar 08, 2017 7.160 7.180 7.120 7.120 1,210 -0.02(-0.28%)
Mar 07, 2017 7.300 7.300 7.140 7.140 561 -0.14(-1.92%)
Mar 06, 2017 7.290 7.340 7.280 7.280 36,961 -0.14(-1.89%)
Mar 03, 2017 7.490 7.718 7.398 7.420 5,146 -0.14(-1.85%)
Mar 02, 2017 7.810 7.810 7.490 7.560 36,106 -0.25(-3.20%)
Mar 01, 2017 7.739 7.930 7.739 7.810 10,097 +0.37(+4.97%)
Feb 28, 2017 7.440 7.440 7.440 7.440 190 -0.02(-0.27%)
Feb 27, 2017 7.350 7.710 7.350 7.460 18,350 -0.14(-1.84%)
Feb 24, 2017 7.390 7.600 7.385 7.600 5,545 +0.25(+3.40%)
Feb 23, 2017 7.490 7.750 7.320 7.350 27,559 -0.33(-4.30%)
Feb 22, 2017 7.616 7.880 7.616 7.680 13,527 -0.29(-3.64%)
Feb 21, 2017 7.700 7.970 7.700 7.970 12,000 +0.26(+3.35%)
Feb 16, 2017 7.712 7.712 7.712 0 -0.27(-3.32%)
Feb 15, 2017 8.000 8.000 7.900 7.977 10,298 +0.23(+2.93%)
Feb 14, 2017 7.627 7.990 7.322 7.750 6,014 -0.17(-2.15%)
Feb 13, 2017 7.232 7.990 7.147 7.920 17,312 +0.35(+4.62%)
Feb 10, 2017 7.450 7.610 7.420 7.570 6,275 +0.14(+1.92%)
Feb 09, 2017 7.450 7.450 7.428 7.428 1,213 +0.03(+0.37%)
Feb 08, 2017 7.150 7.500 7.150 7.400 8,238 +0.26(+3.64%)
Feb 07, 2017 7.127 7.140 7.127 7.140 300 -0.29(-3.90%)
Feb 06, 2017 7.416 7.430 7.416 7.430 900 +0.03(+0.40%)
Feb 03, 2017 7.400 7.450 7.400 7.400 3,778 -0.13(-1.67%)
Feb 02, 2017 7.680 7.680 7.400 7.525 4,491 +0.08(+1.01%)
Feb 01, 2017 7.420 7.450 7.420 7.450 1,114 +0.05(+0.68%)
Jan 31, 2017 7.380 7.400 7.380 7.400 308 -0.10(-1.38%)
Jan 30, 2017 7.130 7.503 7.130 7.503 1,000 +0.19(+2.62%)
Jan 26, 2017 7.312 7.312 7.312 0 -0.14(-1.86%)
Jan 25, 2017 7.570 7.572 7.450 7.450 6,057 -0.05(-0.67%)
Jan 24, 2017 7.300 7.720 7.290 7.500 17,201 +0.20(+2.74%)
Jan 23, 2017 7.230 7.500 7.230 7.300 32,190 -0.17(-2.28%)
Jan 20, 2017 7.200 7.543 7.200 7.470 23,627 +0.21(+2.89%)
Jan 19, 2017 7.140 7.470 7.140 7.260 21,287 +0.15(+2.11%)
Jan 18, 2017 6.930 7.460 6.930 7.110 31,096 +0.13(+1.86%)
Jan 17, 2017 7.130 7.300 6.980 6.980 18,932 -0.45(-6.06%)
Jan 13, 2017 7.430 7.430 7.430 0 +0.29(+4.06%)
Jan 12, 2017 7.130 7.490 7.130 7.140 8,277 +0.01(+0.14%)
Jan 11, 2017 7.130 7.130 7.130 7.130 210 +0.37(+5.47%)
Jan 10, 2017 6.850 7.090 6.760 6.760 27,897 -0.07(-1.02%)
Jan 09, 2017 6.500 6.950 6.500 6.830 21,853 +0.29(+4.43%)
Jan 06, 2017 6.330 6.880 6.330 6.540 29,802 -0.09(-1.36%)
Jan 05, 2017 6.600 6.920 6.550 6.630 44,749 -0.08(-1.19%)
Jan 04, 2017 6.250 6.850 6.250 6.710 12,361 +0.39(+6.17%)
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.