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 (%)
May 31, 2013 8.800 8.800 8.730 8.730 1,397 -0.10(-1.13%)
May 30, 2013 8.660 8.830 8.660 8.830 2,100 +0.22(+2.56%)
May 29, 2013 8.600 8.610 8.590 8.610 840 +0.06(+0.70%)
May 28, 2013 8.590 8.590 8.472 8.550 2,910 +0.14(+1.66%)
May 24, 2013 8.410 8.410 8.410 8.410 2,500 -0.10(-1.18%)
May 23, 2013 8.460 8.510 8.400 8.510 4,063 -0.22(-2.52%)
May 22, 2013 8.670 8.730 8.670 8.730 3,410 +0.20(+2.34%)
May 21, 2013 8.620 8.620 8.470 8.530 6,100 -0.09(-1.04%)
May 20, 2013 8.480 8.630 8.460 8.620 2,520 +0.17(+2.06%)
May 17, 2013 8.450 8.450 8.420 8.446 2,178 +0.15(+1.76%)
May 16, 2013 8.360 8.370 8.300 8.300 1,000 +0.09(+1.12%)
May 15, 2013 8.300 8.300 8.170 8.208 16,513 -0.39(-4.56%)
May 13, 2013 8.640 8.640 8.570 8.600 3,740 -0.06(-0.70%)
May 10, 2013 8.690 8.690 8.470 8.661 5,297 -0.01(-0.10%)
May 09, 2013 8.800 8.810 8.660 8.670 1,400 -0.26(-2.88%)
May 08, 2013 8.890 9.000 8.890 8.927 14,890 +0.31(+3.56%)
May 07, 2013 8.600 8.646 8.481 8.620 7,257 -0.05(-0.58%)
May 06, 2013 8.730 8.739 8.670 8.670 4,200 -0.02(-0.23%)
May 03, 2013 8.450 8.700 7.930 8.690 15,581 +0.76(+9.58%)
May 02, 2013 8.070 8.199 7.930 7.930 1,526 -0.05(-0.63%)
May 01, 2013 8.160 8.170 7.920 7.980 19,070 -0.42(-5.00%)
Apr 30, 2013 8.660 8.660 8.400 8.400 8,925 -0.37(-4.22%)
Apr 29, 2013 8.660 8.770 8.490 8.770 2,000 +0.31(+3.66%)
Apr 26, 2013 8.630 8.790 8.460 8.460 3,640 -0.33(-3.75%)
Apr 25, 2013 8.960 8.960 8.790 8.790 3,230 +0.12(+1.39%)
Apr 24, 2013 8.450 8.680 8.450 8.670 5,450 +0.27(+3.21%)
Apr 23, 2013 8.360 8.400 8.360 8.400 500 -0.14(-1.64%)
Apr 22, 2013 8.480 8.560 8.281 8.540 3,520 +0.16(+1.88%)
Apr 19, 2013 8.430 8.520 8.360 8.382 5,477 -0.09(-1.03%)
Apr 18, 2013 8.461 8.690 8.460 8.469 5,200 +0.09(+1.07%)
Apr 17, 2013 8.690 8.690 8.380 8.380 2,620 -0.46(-5.20%)
Apr 16, 2013 8.611 8.890 8.611 8.840 2,796 +0.37(+4.37%)
Apr 15, 2013 8.630 8.670 8.400 8.470 12,584 -0.33(-3.75%)
Apr 12, 2013 8.860 8.860 8.700 8.800 3,354 -0.10(-1.12%)
Apr 11, 2013 8.891 8.940 8.890 8.900 3,500 -0.12(-1.33%)
Apr 10, 2013 9.110 9.123 9.020 9.020 3,300 -0.31(-3.31%)
Apr 09, 2013 9.060 9.329 9.060 9.329 2,600 +0.26(+2.86%)
Apr 08, 2013 9.080 9.090 8.880 9.070 2,399 +0.06(+0.67%)
Apr 05, 2013 8.934 9.010 8.934 9.010 858 -0.08(-0.88%)
Apr 04, 2013 8.900 9.090 8.890 9.090 5,473 +0.20(+2.25%)
Apr 03, 2013 8.880 8.900 8.880 8.890 440 +0.00(+0.00%)
Apr 02, 2013 9.060 9.060 8.880 8.890 3,948 -0.27(-2.95%)
Apr 01, 2013 9.940 9.940 9.160 9.160 2,800 +0.06(+0.68%)
Mar 28, 2013 9.110 9.240 9.030 9.098 7,729 -0.01(-0.13%)
Mar 27, 2013 9.100 9.110 9.070 9.110 2,760 -0.20(-2.15%)
Mar 25, 2013 9.150 9.310 9.310 9.310 1,400 +0.08(+0.86%)
Mar 21, 2013 9.290 9.231 9.231 9.231 2,200 -0.08(-0.85%)
Mar 20, 2013 9.550 9.550 9.260 9.310 6,575 +0.16(+1.75%)
Mar 19, 2013 9.410 9.410 9.100 9.150 3,852 -0.06(-0.65%)
Mar 18, 2013 9.500 9.500 9.190 9.210 8,500 -0.34(-3.54%)
Mar 15, 2013 9.650 9.670 9.510 9.548 2,830 -0.12(-1.26%)
Mar 14, 2013 9.850 9.850 9.660 9.670 5,598 -0.08(-0.82%)
Mar 13, 2013 9.700 9.770 9.650 9.750 54,400 -0.05(-0.51%)
Mar 12, 2013 9.670 9.800 9.670 9.800 1,735 +0.29(+3.05%)
Mar 11, 2013 9.500 9.600 9.500 9.510 1,220 -0.04(-0.42%)
Mar 08, 2013 9.950 9.950 9.530 9.550 10,094 -0.13(-1.35%)
Mar 07, 2013 9.670 9.681 9.670 9.681 225 +0.02(+0.22%)
Mar 06, 2013 9.660 9.660 9.490 9.660 6,625 -0.14(-1.43%)
Mar 05, 2013 9.960 9.960 9.715 9.800 4,148 +0.02(+0.20%)
Mar 04, 2013 9.650 9.790 9.630 9.780 7,469 +0.06(+0.62%)
Mar 01, 2013 9.960 9.960 9.570 9.720 15,389 -0.50(-4.89%)
Feb 27, 2013 10.22 10.22 10.22 10.22 0 -0.15(-1.45%)
Feb 26, 2013 10.12 10.37 10.12 10.37 7,245 +0.21(+2.06%)
Feb 22, 2013 10.27 10.27 10.16 10.16 1,100 -0.32(-3.04%)
Feb 21, 2013 10.50 10.50 10.29 10.48 46,589 -0.14(-1.32%)
Feb 20, 2013 10.80 10.80 10.62 10.62 14,760 -0.27(-2.48%)
Feb 19, 2013 11.11 11.11 10.81 10.89 900 -0.45(-3.97%)
Feb 15, 2013 11.39 11.39 11.20 11.34 4,755 +0.01(+0.07%)
Feb 14, 2013 11.30 11.33 11.30 11.33 1,000 +0.02(+0.19%)
Feb 13, 2013 10.97 11.42 10.97 11.31 4,202 -0.03(-0.26%)
Feb 12, 2013 11.25 11.46 11.25 11.34 2,501 +0.17(+1.52%)
Feb 11, 2013 11.26 11.26 11.07 11.17 1,210 -0.23(-2.02%)
Feb 08, 2013 11.34 11.40 11.32 11.40 22,684 +0.30(+2.70%)
Feb 07, 2013 10.96 11.10 10.93 11.10 34,446 +0.02(+0.18%)
Feb 06, 2013 11.21 11.21 11.03 11.08 1,805 -0.12(-1.07%)
Feb 04, 2013 11.21 11.38 11.05 11.20 3,250 -0.09(-0.80%)
Feb 01, 2013 11.26 11.29 11.26 11.29 200 +0.20(+1.79%)
Jan 31, 2013 11.12 11.12 11.09 11.09 1,100 -0.12(-1.05%)
Jan 30, 2013 10.77 11.22 10.77 11.21 12,340 +0.53(+5.00%)
Jan 29, 2013 10.60 10.70 10.60 10.68 3,515 +0.19(+1.77%)
Jan 28, 2013 10.45 10.49 10.45 10.49 1,255 +0.01(+0.10%)
Jan 25, 2013 10.53 10.53 10.48 10.48 983 -0.16(-1.54%)
Jan 24, 2013 10.41 10.68 10.41 10.64 1,600 -0.13(-1.17%)
Jan 23, 2013 10.75 10.85 10.65 10.77 3,271 +0.04(+0.37%)
Jan 22, 2013 10.88 10.88 10.52 10.73 6,499 +0.19(+1.80%)
Jan 18, 2013 10.39 10.57 10.39 10.54 10,125 +0.26(+2.53%)
Jan 17, 2013 10.29 10.40 10.28 10.28 3,249 +0.13(+1.26%)
Jan 16, 2013 10.17 10.17 10.15 10.15 855 -0.23(-2.20%)
Jan 15, 2013 10.15 10.38 10.24 10.38 1,450 -0.00(-0.00%)
Jan 14, 2013 10.44 10.44 10.34 10.38 9,750 -0.27(-2.54%)
Jan 11, 2013 10.75 10.75 10.52 10.65 4,250 -0.18(-1.66%)
Jan 10, 2013 10.72 10.84 10.68 10.83 20,759 +0.20(+1.88%)
Jan 09, 2013 10.86 10.86 10.52 10.63 10,545 +0.03(+0.28%)
Jan 08, 2013 10.50 10.60 10.50 10.60 4,000 +0.03(+0.28%)
Jan 07, 2013 10.45 10.57 10.40 10.57 1,149 -0.19(-1.77%)
Jan 04, 2013 10.98 10.98 10.68 10.76 4,657 -0.23(-2.09%)
Jan 03, 2013 11.30 11.40 10.99 10.99 5,865 -0.48(-4.20%)
Jan 02, 2013 11.51 11.51 10.82 11.47 14,238 +0.65(+6.03%)
Dec 31, 2012 10.69 10.89 10.62 10.82 32,811 +0.28(+2.65%)
Dec 28, 2012 10.45 10.66 10.45 10.54 3,146 -0.23(-2.14%)
Dec 26, 2012 10.77 10.77 10.77 10.77 0 +0.13(+1.18%)
Dec 24, 2012 10.64 10.64 10.64 10.64 200 -0.02(-0.15%)
Dec 21, 2012 10.67 10.68 10.61 10.66 6,117 +0.18(+1.72%)
Dec 20, 2012 10.48 10.50 10.44 10.48 11,091 -0.32(-2.99%)
Dec 19, 2012 10.57 10.83 10.57 10.80 8,435 +0.04(+0.40%)
Dec 18, 2012 11.20 11.20 10.76 10.76 8,950 -0.23(-2.09%)
Dec 17, 2012 10.77 11.02 10.77 10.99 10,537 +0.07(+0.64%)
Dec 14, 2012 10.92 10.92 10.92 10.92 500 +0.10(+0.92%)
Dec 13, 2012 10.97 10.97 10.73 10.82 10,840 -0.31(-2.79%)
Dec 12, 2012 11.13 11.25 10.99 11.13 12,410 +0.04(+0.34%)
Dec 11, 2012 11.02 11.09 10.91 11.09 2,341 -0.07(-0.61%)
Dec 10, 2012 10.92 11.24 10.92 11.16 11,433 +0.49(+4.59%)
Dec 07, 2012 10.60 10.77 10.50 10.67 1,975 +0.12(+1.14%)
Dec 06, 2012 10.55 10.55 10.55 10.55 1,000 -0.25(-2.31%)
Dec 05, 2012 10.85 10.85 10.54 10.80 6,235 +0.00(+0.00%)
Dec 04, 2012 11.00 11.00 10.76 10.80 3,423 -0.02(-0.18%)
Nov 30, 2012 10.84 10.84 10.71 10.82 9,050 +0.23(+2.17%)
Nov 29, 2012 10.51 10.61 10.51 10.59 4,850 +0.38(+3.72%)
Nov 28, 2012 10.03 10.21 10.02 10.21 3,700 -0.02(-0.20%)
Nov 27, 2012 10.22 10.25 10.13 10.23 10,200 +0.11(+1.13%)
Nov 26, 2012 10.04 10.19 10.04 10.12 11,010 +0.07(+0.68%)
Nov 23, 2012 9.910 10.06 9.872 10.05 6,148 +0.38(+3.90%)
Nov 21, 2012 9.750 9.750 9.630 9.671 7,497 -0.14(-1.45%)
Nov 20, 2012 9.940 9.940 9.806 9.813 7,400 -0.13(-1.28%)
Nov 19, 2012 9.860 10.05 9.860 9.940 14,855 +0.20(+2.05%)
Nov 16, 2012 9.700 9.750 9.560 9.740 28,225 -0.14(-1.42%)
Nov 15, 2012 9.850 9.900 9.780 9.880 4,880 +0.13(+1.33%)
Nov 14, 2012 9.750 9.750 9.750 9.750 100 -0.08(-0.81%)
Nov 13, 2012 9.830 9.890 9.820 9.830 1,400 +0.02(+0.20%)
Nov 12, 2012 9.710 9.810 9.710 9.810 2,350 +0.30(+3.15%)
Nov 09, 2012 9.410 9.510 9.380 9.510 3,339 -0.15(-1.55%)
Nov 08, 2012 9.550 9.660 9.550 9.660 900 +0.11(+1.15%)
Nov 07, 2012 9.520 9.570 9.500 9.550 3,520 -0.04(-0.42%)
Nov 06, 2012 9.590 9.590 9.590 9.590 300 +0.11(+1.16%)
Nov 05, 2012 9.460 9.480 9.460 9.480 1,900 -0.20(-2.07%)
Nov 02, 2012 9.820 9.820 9.441 9.680 3,961 -0.32(-3.18%)
Nov 01, 2012 9.740 10.00 9.710 9.998 5,340 +0.50(+5.25%)
Oct 31, 2012 9.550 9.590 9.500 9.500 1,449 +0.01(+0.09%)
Oct 26, 2012 9.710 9.491 9.491 9.491 31,400 -0.15(-1.55%)
Oct 25, 2012 9.670 9.710 9.600 9.640 38,750 -0.05(-0.52%)
Oct 24, 2012 9.720 9.730 9.690 9.690 46,830 -0.11(-1.10%)
Oct 23, 2012 9.560 9.798 9.510 9.798 6,880 -0.30(-2.98%)
Oct 19, 2012 10.32 10.32 10.00 10.10 1,300 -0.41(-3.93%)
Oct 18, 2012 10.51 10.51 10.51 10.51 100 +0.12(+1.16%)
Oct 17, 2012 10.39 10.52 10.39 10.39 10,600 +0.14(+1.36%)
Oct 16, 2012 10.22 10.25 10.19 10.25 10,150 +0.00(+0.02%)
Oct 15, 2012 10.31 10.31 10.19 10.25 4,170 -0.12(-1.18%)
Oct 12, 2012 10.51 10.58 10.37 10.37 7,210 -0.37(-3.46%)
Oct 11, 2012 10.86 10.87 10.73 10.74 7,240 +0.11(+1.07%)
Oct 10, 2012 10.73 10.82 10.63 10.63 1,391 -0.39(-3.54%)
Oct 09, 2012 11.21 11.21 11.02 11.02 4,570 -0.13(-1.17%)
Oct 08, 2012 11.20 11.20 11.14 11.15 2,250 -0.45(-3.88%)
Oct 05, 2012 11.60 11.60 11.60 11.60 300 +0.08(+0.69%)
Oct 04, 2012 11.66 11.66 11.52 11.52 3,400 -0.23(-1.94%)
Oct 02, 2012 11.75 11.75 11.75 11.75 100 -0.03(-0.22%)
Oct 01, 2012 11.58 11.80 11.58 11.77 1,850 +0.24(+2.11%)
Sep 27, 2012 11.14 11.53 11.53 11.53 700 +0.10(+0.88%)
Sep 26, 2012 11.51 11.51 11.35 11.43 6,000 -0.44(-3.71%)
Sep 25, 2012 11.74 11.87 10.56 11.87 5,869 +0.38(+3.29%)
Sep 24, 2012 11.52 11.52 10.56 11.49 7,800 -0.33(-2.81%)
Sep 21, 2012 11.98 11.98 11.82 11.82 626 -0.04(-0.30%)
Sep 20, 2012 11.77 11.86 11.62 11.86 5,280 -0.04(-0.33%)
Sep 19, 2012 11.93 12.13 11.84 11.90 7,430 -0.05(-0.41%)
Sep 18, 2012 11.85 11.95 11.80 11.95 1,895 +0.20(+1.69%)
Sep 17, 2012 12.20 12.20 11.74 11.75 6,815 -0.46(-3.77%)
Sep 14, 2012 12.10 12.25 12.10 12.21 7,450 +0.55(+4.72%)
Sep 13, 2012 11.27 11.99 10.48 11.66 18,855 +0.58(+5.23%)
Sep 12, 2012 11.04 11.17 11.00 11.08 6,379 +0.10(+0.91%)
Sep 11, 2012 11.02 11.32 10.98 10.98 14,014 -0.03(-0.27%)
Sep 10, 2012 11.00 11.72 11.00 11.01 15,084 +0.19(+1.76%)
Sep 07, 2012 10.30 10.96 10.30 10.82 33,236 +0.69(+6.83%)
Sep 06, 2012 10.29 10.29 10.08 10.13 2,700 +0.12(+1.18%)
Sep 05, 2012 9.890 10.13 9.890 10.01 6,600 +0.26(+2.67%)
Sep 04, 2012 9.750 9.750 9.750 9.750 103 +0.25(+2.63%)
Aug 31, 2012 9.200 9.570 9.200 9.500 14,900 +0.00(+0.00%)
Aug 30, 2012 9.750 9.750 9.406 9.500 2,150 -0.16(-1.66%)
Aug 29, 2012 9.670 9.670 9.650 9.660 410 -0.18(-1.83%)
Aug 24, 2012 9.600 9.840 9.840 9.840 16,800 +0.12(+1.23%)
Aug 23, 2012 9.550 9.720 9.550 9.720 5,450 +0.18(+1.91%)
Aug 22, 2012 9.537 9.537 9.537 9.537 300 +0.12(+1.27%)
Aug 21, 2012 9.440 9.550 9.418 9.418 1,400 +0.32(+3.49%)
Aug 20, 2012 9.100 9.100 9.100 9.100 991 -0.11(-1.19%)
Aug 17, 2012 9.310 9.310 9.210 9.210 3,200 +0.11(+1.21%)
Aug 16, 2012 9.090 9.100 9.080 9.100 12,430 +0.00(+0.00%)
Aug 15, 2012 9.150 9.150 9.100 9.100 1,100 -0.16(-1.69%)
Aug 14, 2012 9.000 9.256 9.000 9.256 1,480 -0.02(-0.24%)
Aug 13, 2012 9.130 9.310 9.130 9.278 2,650 -0.21(-2.23%)
Aug 10, 2012 9.450 9.490 9.450 9.490 1,300 -0.01(-0.13%)
Aug 08, 2012 9.720 9.502 9.502 9.502 1,400 -0.07(-0.73%)
Aug 07, 2012 9.770 9.782 9.572 9.572 5,250 +0.09(+0.97%)
Aug 03, 2012 9.300 9.480 9.480 9.480 1,900 +0.38(+4.18%)
Aug 02, 2012 9.190 9.190 9.050 9.100 9,879 -0.49(-5.11%)
Jul 31, 2012 9.590 9.590 9.590 9.590 500 -0.10(-1.03%)
Jul 30, 2012 9.690 9.690 9.690 9.690 1,200 +0.15(+1.57%)
Jul 27, 2012 9.540 9.540 9.540 9.540 100 +0.04(+0.42%)
Jul 26, 2012 9.450 9.500 9.450 9.500 2,507 +0.22(+2.34%)
Jul 25, 2012 9.282 9.282 9.282 9.282 400 +0.02(+0.24%)
Jul 24, 2012 9.320 9.320 9.250 9.260 2,880 -0.19(-1.97%)
Jul 23, 2012 9.300 9.446 9.300 9.446 2,500 -0.30(-3.12%)
Jul 20, 2012 9.950 9.950 9.750 9.750 500 -0.55(-5.34%)
Jul 19, 2012 10.10 10.30 10.10 10.30 2,725 +0.35(+3.52%)
Jul 18, 2012 9.890 9.950 9.890 9.950 5,255 -0.06(-0.60%)
Jul 17, 2012 10.01 10.01 10.01 10.01 800 +0.13(+1.32%)
Jul 16, 2012 9.880 9.880 9.880 9.880 100 +0.49(+5.22%)
Jul 12, 2012 9.490 9.390 9.390 9.390 1,100 -0.16(-1.68%)
Jul 11, 2012 9.610 9.670 9.501 9.550 2,300 +0.16(+1.74%)
Jul 10, 2012 9.500 9.500 9.387 9.387 2,315 -0.26(-2.66%)
Jul 09, 2012 9.730 9.730 9.644 9.644 875 +0.23(+2.49%)
Jul 06, 2012 9.740 9.740 9.410 9.410 567 -0.61(-6.13%)
Jul 05, 2012 10.00 10.15 10.00 10.02 3,515 -0.39(-3.71%)
Jul 03, 2012 10.35 10.49 10.35 10.41 3,420 +0.69(+7.10%)
Jul 02, 2012 9.920 9.930 9.700 9.720 8,700 -0.30(-2.99%)
Jun 29, 2012 9.650 10.26 9.611 10.02 16,774 +0.81(+8.79%)
Jun 28, 2012 9.300 9.300 9.004 9.210 5,607 -0.03(-0.31%)
Jun 27, 2012 9.238 9.238 9.238 9.238 100 +0.18(+1.97%)
Jun 26, 2012 9.060 9.060 9.060 9.060 200 +0.00(+0.00%)
Jun 25, 2012 9.120 9.120 9.060 9.060 638 -0.19(-2.05%)
Jun 22, 2012 9.250 9.250 9.249 9.249 1,700 +0.06(+0.65%)
Jun 21, 2012 9.380 9.400 9.180 9.190 7,855 -0.49(-5.06%)
Jun 20, 2012 9.880 9.880 9.680 9.680 10,433 -0.44(-4.39%)
Jun 19, 2012 9.968 10.12 9.890 10.12 9,700 +0.27(+2.78%)
Jun 18, 2012 9.902 9.902 9.850 9.850 400 -0.20(-1.99%)
Jun 15, 2012 9.850 10.05 9.850 10.05 600 +0.18(+1.82%)
Jun 14, 2012 9.770 9.870 9.760 9.870 7,976 -0.03(-0.30%)
Jun 13, 2012 9.794 9.900 9.794 9.900 700 +0.18(+1.85%)
Jun 12, 2012 9.720 9.720 9.720 9.720 100 -0.06(-0.61%)
Jun 10, 2012 9.780 9.780 9.780 0 +0.00(+0.00%)
Jun 08, 2012 9.740 9.960 9.740 9.780 10,506 -0.38(-3.74%)
Jun 07, 2012 10.20 10.25 10.16 10.16 660 +0.11(+1.09%)
Jun 06, 2012 9.870 10.18 9.870 10.05 4,171 +0.05(+0.50%)
Jun 02, 2012 10.00 10.00 10.00 0 +0.00(+0.00%)
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.