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 29, 2017 10.53 10.53 10.53 0 +0.06(+0.61%)
Dec 28, 2017 10.05 10.59 10.05 10.47 2,534 +0.35(+3.41%)
Dec 27, 2017 10.18 10.20 9.680 10.12 10,000 -0.07(-0.66%)
Dec 26, 2017 10.14 10.19 10.14 10.19 2,001 +0.04(+0.38%)
Dec 22, 2017 9.820 11.11 9.805 10.15 14,805 +0.35(+3.57%)
Dec 21, 2017 9.594 9.820 9.594 9.800 3,322 +0.40(+4.28%)
Dec 20, 2017 9.570 9.660 9.398 9.398 4,500 +0.15(+1.60%)
Dec 19, 2017 9.552 9.552 9.250 9.250 919 +0.39(+4.40%)
Dec 12, 2017 8.860 8.860 8.860 8 -0.11(-1.23%)
Dec 08, 2017 8.970 8.970 8.970 52 -0.02(-0.22%)
Dec 07, 2017 9.510 9.510 8.990 8.990 200 -0.06(-0.66%)
Dec 06, 2017 9.050 9.050 9.050 9.050 101 -0.35(-3.72%)
Dec 01, 2017 9.400 9.400 9.400 0 +0.31(+3.41%)
Nov 30, 2017 9.410 9.410 9.079 9.090 6,768 -0.26(-2.78%)
Nov 29, 2017 9.350 9.350 9.350 9.350 406 -0.15(-1.58%)
Nov 28, 2017 9.395 9.500 9.395 9.500 304 -0.25(-2.56%)
Nov 27, 2017 9.700 9.750 9.700 9.750 1,301 -0.02(-0.20%)
Nov 24, 2017 9.130 9.770 9.001 9.770 1,061 +0.20(+2.09%)
Nov 22, 2017 9.570 9.570 9.570 9.570 101 +0.11(+1.16%)
Nov 21, 2017 9.390 9.520 9.390 9.460 874 +0.12(+1.23%)
Nov 20, 2017 9.190 9.345 9.190 9.345 1,905 -0.32(-3.27%)
Nov 17, 2017 9.340 9.660 9.340 9.660 410 +0.38(+4.14%)
Nov 15, 2017 9.276 9.276 9.276 0 +0.07(+0.72%)
Nov 14, 2017 9.200 9.340 9.200 9.210 2,918 -0.28(-2.94%)
Nov 09, 2017 9.489 9.489 9.489 50 +0.49(+5.43%)
Nov 08, 2017 9.000 9.000 9.000 9.000 130 -0.02(-0.21%)
Nov 07, 2017 9.800 9.800 9.019 9.019 707 -0.81(-8.20%)
Nov 06, 2017 9.860 9.860 9.825 9.825 702 -0.15(-1.55%)
Nov 03, 2017 9.730 9.979 9.730 9.979 1,010 +0.13(+1.31%)
Nov 02, 2017 9.820 9.930 9.820 9.850 597 +0.00(+0.00%)
Nov 01, 2017 9.950 10.00 9.850 9.850 7,994 -0.00(-0.03%)
Oct 31, 2017 9.691 9.852 9.691 9.852 4,591 +0.24(+2.52%)
Oct 30, 2017 9.610 9.610 9.610 9.610 1,015 +0.05(+0.51%)
Oct 27, 2017 9.900 9.900 9.561 9.561 332 -0.30(-3.03%)
Oct 26, 2017 9.873 9.873 9.860 9.860 302 +0.01(+0.10%)
Oct 25, 2017 9.540 9.900 9.320 9.850 20,845 +0.16(+1.65%)
Oct 24, 2017 9.690 9.690 9.690 9.690 1,158 -0.06(-0.63%)
Oct 23, 2017 9.420 9.780 9.420 9.751 4,237 +0.27(+2.86%)
Oct 20, 2017 9.730 9.730 9.480 9.480 1,172 -0.07(-0.73%)
Oct 19, 2017 9.350 9.570 9.350 9.550 3,122 +0.10(+1.06%)
Oct 18, 2017 9.440 9.540 9.440 9.450 1,702 -0.08(-0.83%)
Oct 17, 2017 9.520 9.560 9.460 9.529 2,854 -0.32(-3.23%)
Oct 16, 2017 9.730 10.26 9.730 9.847 7,512 -0.00(-0.03%)
Oct 13, 2017 9.850 9.900 9.620 9.850 1,903 +0.00(+0.00%)
Oct 12, 2017 9.700 9.850 9.700 9.850 430 +0.26(+2.74%)
Oct 11, 2017 8.800 9.790 8.800 9.588 4,652 -0.08(-0.87%)
Oct 10, 2017 9.686 9.770 9.640 9.672 1,400 +0.11(+1.12%)
Oct 09, 2017 9.540 9.600 9.540 9.565 4,369 +0.02(+0.19%)
Oct 06, 2017 9.480 9.568 9.480 9.547 1,900 -0.30(-3.07%)
Oct 05, 2017 9.660 9.849 9.660 9.849 572 +0.26(+2.67%)
Oct 04, 2017 9.450 9.670 9.450 9.593 3,795 +0.11(+1.19%)
Oct 03, 2017 9.340 9.480 9.166 9.480 4,018 +0.23(+2.49%)
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.