Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2015
4.590
4.590
4.560
4.560
112
-0.07(-1.51%)
Oct 28, 2015
4.630
4.630
4.630
4.630
2,006
-0.01(-0.26%)
Oct 27, 2015
4.777
4.777
4.642
4.642
998
-0.03(-0.60%)
Oct 26, 2015
4.670
4.670
4.670
4.670
1,176
-0.08(-1.68%)
Oct 23, 2015
4.750
4.750
4.750
4.750
630
-0.00(-0.01%)
Oct 22, 2015
4.750
4.750
4.750
4.750
190
-0.05(-1.03%)
Oct 21, 2015
4.800
4.800
4.800
4.800
310
-0.17(-3.42%)
Oct 19, 2015
5.190
5.190
4.960
4.970
10
-0.28(-5.33%)
Oct 12, 2015
5.260
5.250
5.250
5.250
2,000
+0.08(+1.55%)
Oct 09, 2015
5.100
5.170
5.100
5.170
2,100
+0.46(+9.77%)
Oct 08, 2015
4.680
4.740
4.680
4.710
4,106
-0.03(-0.63%)
Oct 05, 2015
4.750
4.740
4.740
4.740
1,000
+0.11(+2.38%)
Oct 02, 2015
4.630
4.630
4.630
4.630
1,100
-0.04(-0.86%)
Oct 01, 2015
4.670
4.670
4.670
4.670
226
+0.00(+0.00%)
Sep 30, 2015
4.670
4.670
4.670
4.670
101
+0.24(+5.42%)
Sep 28, 2015
4.700
4.430
4.430
4.430
1,700
-0.13(-2.85%)
Sep 25, 2015
4.580
4.580
4.560
4.560
200
-0.11(-2.36%)
Sep 24, 2015
4.670
4.670
4.670
4.670
300
-0.23(-4.69%)
Sep 23, 2015
4.900
4.900
4.900
4.900
1,000
+0.20(+4.25%)
Sep 22, 2015
4.810
4.810
4.700
4.700
6,510
-0.13(-2.73%)
Sep 21, 2015
4.850
4.850
4.832
4.832
717
-0.05(-0.98%)
Sep 18, 2015
4.880
4.880
4.880
4.880
500
-0.27(-5.24%)
Sep 17, 2015
5.080
5.150
5.080
5.150
4,488
-0.01(-0.26%)
Sep 11, 2015
5.160
5.160
5.160
5.163
1
+0.35(+7.34%)
Sep 10, 2015
5.420
5.420
4.810
4.810
2,000
-0.36(-6.96%)
Sep 08, 2015
5.160
5.230
5.160
5.170
23
+0.27(+5.51%)
Sep 04, 2015
4.980
4.900
4.900
4.900
1,500
-0.27(-5.22%)
Sep 03, 2015
5.141
5.170
5.141
5.170
1,251
+0.15(+2.99%)
Sep 02, 2015
5.190
5.200
5.020
5.020
1,100
+0.01(+0.26%)
Sep 01, 2015
5.050
5.050
4.900
5.007
5,515
-0.08(-1.63%)
Aug 31, 2015
4.960
5.090
4.960
5.090
1,320
+0.04(+0.79%)
Aug 28, 2015
5.003
5.110
5.000
5.050
8,901
+0.35(+7.45%)
Aug 27, 2015
4.650
4.870
4.650
4.700
36,035
+0.14(+3.07%)
Aug 26, 2015
4.550
4.560
4.550
4.560
1,642
-0.14(-2.98%)
Aug 25, 2015
4.700
4.700
4.700
4.700
110
+0.10(+2.17%)
Aug 24, 2015
4.850
4.850
4.447
4.600
4,735
-0.21(-4.37%)
Aug 21, 2015
4.830
4.830
4.810
4.810
665
-0.02(-0.33%)
Aug 19, 2015
4.830
4.826
4.826
4.826
5,200
-0.01(-0.29%)
Aug 18, 2015
4.890
4.980
4.840
4.840
2,525
-0.14(-2.81%)
Aug 17, 2015
4.980
4.980
4.980
4.980
201
-0.12(-2.35%)
Aug 14, 2015
5.100
5.100
5.100
5.100
1,000
+0.00(+0.00%)
Aug 12, 2015
5.100
5.100
5.100
5.100
1,500
+0.06(+1.19%)
Aug 11, 2015
4.960
5.040
4.960
5.040
842
-0.26(-4.91%)
Aug 10, 2015
5.280
5.300
5.280
5.300
2,875
+0.18(+3.51%)
Aug 06, 2015
5.210
5.120
5.120
5.120
800
-0.18(-3.39%)
Aug 05, 2015
5.300
5.300
5.300
5.300
501
-0.12(-2.22%)
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
.