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 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%)
Jan 03, 2017 6.380 6.380 6.320 6.320 426 -0.07(-1.09%)
Dec 30, 2016 6.390 6.390 6.390 0 +0.01(+0.23%)
Dec 29, 2016 6.530 6.530 6.375 6.375 490 -0.02(-0.39%)
Dec 28, 2016 6.400 6.400 6.400 6.400 531 +0.10(+1.59%)
Dec 23, 2016 6.300 6.300 6.300 0 -0.08(-1.25%)
Dec 22, 2016 6.200 6.670 6.200 6.380 28,526 -0.02(-0.31%)
Dec 21, 2016 6.400 6.400 6.400 6.400 255 +0.04(+0.63%)
Dec 20, 2016 5.650 6.360 5.650 6.360 2,322 -0.05(-0.81%)
Dec 19, 2016 6.500 6.500 6.412 6.412 507 -0.66(-9.31%)
Dec 16, 2016 7.070 7.070 7.070 7.070 3,026 -0.09(-1.32%)
Dec 15, 2016 7.150 7.165 7.150 7.165 300 +0.01(+0.21%)
Dec 13, 2016 7.150 7.150 7.150 0 -0.00(-0.03%)
Dec 12, 2016 7.180 7.180 7.150 7.152 1,400 -0.03(-0.47%)
Dec 09, 2016 7.150 7.186 7.150 7.186 445 +0.34(+4.90%)
Dec 08, 2016 7.210 7.210 6.850 6.850 1,465 -0.47(-6.39%)
Dec 07, 2016 7.800 7.800 7.318 7.318 2,215 +0.11(+1.47%)
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.