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 (%)
Apr 23, 2018 10.07 10.07 10.07 0 -0.29(-2.78%)
Apr 20, 2018 10.30 10.38 10.15 10.36 5,050 -0.08(-0.77%)
Apr 19, 2018 11.19 11.19 10.32 10.44 6,182 -0.55(-5.00%)
Apr 18, 2018 10.39 10.99 10.39 10.99 20,524 +0.89(+8.81%)
Apr 17, 2018 10.10 10.10 10.10 10.10 334 +0.11(+1.10%)
Apr 16, 2018 9.700 10.08 9.690 9.990 4,625 +0.32(+3.28%)
Apr 13, 2018 9.154 9.673 9.040 9.673 3,378 -0.23(-2.29%)
Apr 11, 2018 9.900 9.900 9.900 0 +0.29(+3.02%)
Apr 10, 2018 9.986 9.986 9.610 9.610 200 +0.20(+2.13%)
Apr 09, 2018 9.110 9.522 9.100 9.410 2,212 +0.40(+4.39%)
Apr 06, 2018 9.908 9.908 9.014 9.014 2,005 -0.19(-2.09%)
Apr 05, 2018 9.019 9.207 9.019 9.207 401 -0.33(-3.45%)
Apr 04, 2018 9.280 9.535 9.137 9.535 2,601 +0.24(+2.54%)
Mar 29, 2018 9.299 9.299 9.299 0 +0.19(+2.07%)
Mar 28, 2018 9.030 9.110 9.030 9.110 200 -0.04(-0.44%)
Mar 27, 2018 9.150 9.150 9.150 9.150 964 -0.05(-0.54%)
Mar 23, 2018 9.200 9.200 9.200 105 -0.30(-3.16%)
Mar 19, 2018 9.500 9.500 9.500 6 -0.04(-0.41%)
Mar 16, 2018 9.539 9.539 9.539 9.539 1,342 +0.02(+0.21%)
Mar 15, 2018 9.519 9.519 9.519 9.519 100 -0.13(-1.40%)
Mar 14, 2018 9.700 9.840 9.530 9.654 8,993 +0.13(+1.41%)
Mar 13, 2018 9.510 9.520 9.500 9.520 1,580 -0.56(-5.56%)
Mar 09, 2018 10.08 10.08 10.08 0 +0.32(+3.31%)
Mar 08, 2018 9.500 9.758 9.500 9.758 2,025 -0.53(-5.13%)
Feb 28, 2018 10.29 10.29 10.29 0 -0.18(-1.75%)
Feb 27, 2018 10.19 10.47 10.19 10.47 2,093 +0.08(+0.75%)
Feb 26, 2018 10.41 10.41 10.32 10.39 998 -0.18(-1.71%)
Feb 22, 2018 10.57 10.57 10.57 25 -0.27(-2.48%)
Feb 20, 2018 10.84 10.84 10.84 0 +0.18(+1.64%)
Feb 16, 2018 10.66 10.66 10.66 0 -0.23(-2.07%)
Feb 15, 2018 10.89 10.89 10.89 10.89 232 +0.24(+2.25%)
Feb 14, 2018 10.41 10.65 10.36 10.65 2,979 +0.36(+3.55%)
Feb 13, 2018 9.970 10.40 9.970 10.29 1,661 +0.95(+10.15%)
Feb 12, 2018 9.021 9.337 9.021 9.337 2,100 -0.31(-3.24%)
Feb 09, 2018 9.980 9.980 9.491 9.650 4,731 -0.57(-5.58%)
Feb 08, 2018 10.08 10.22 10.08 10.22 304 +0.35(+3.51%)
Feb 07, 2018 10.08 10.15 9.874 9.874 1,375 -0.54(-5.15%)
Feb 06, 2018 10.20 10.55 10.20 10.41 5,688 -0.24(-2.25%)
Feb 05, 2018 10.20 10.20 10.20 10.65 1,744 -0.02(-0.18%)
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.