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 (%)
Feb 27, 2009
4.880
4.980
4.650
4.900
0
-0.18(-3.54%)
Feb 26, 2009
4.860
5.090
4.860
5.080
5,555
+0.22(+4.52%)
Feb 25, 2009
4.770
5.002
4.650
4.860
2,679
-0.02(-0.41%)
Feb 24, 2009
4.670
4.910
4.576
4.880
8,774
+0.44(+9.91%)
Feb 23, 2009
4.800
4.800
4.440
4.440
8,194
-0.18(-3.90%)
Feb 20, 2009
4.660
4.660
4.440
4.620
19,311
-0.20(-4.15%)
Feb 19, 2009
4.840
4.870
4.730
4.820
2,665
+0.08(+1.69%)
Feb 18, 2009
4.550
4.760
4.550
4.740
4,916
+0.09(+1.94%)
Feb 17, 2009
4.850
4.850
4.600
4.650
12,525
-0.42(-8.28%)
Feb 13, 2009
5.120
5.120
5.070
5.070
4,580
+0.11(+2.18%)
Feb 12, 2009
5.090
5.090
4.910
4.962
4,137
-0.07(-1.35%)
Feb 11, 2009
5.050
5.244
5.030
5.030
25,655
-0.12(-2.33%)
Feb 10, 2009
5.460
5.580
5.150
5.150
13,515
-0.39(-7.11%)
Feb 09, 2009
5.540
5.620
5.290
5.544
39,776
+0.00(+0.07%)
Feb 06, 2009
5.390
5.650
5.300
5.540
21,201
+0.47(+9.23%)
Feb 05, 2009
5.220
5.320
4.998
5.072
22,333
-0.24(-4.48%)
Feb 04, 2009
5.250
5.560
5.160
5.310
19,903
+0.21(+4.12%)
Feb 03, 2009
5.140
5.221
5.080
5.100
21,323
+0.25(+5.15%)
Feb 02, 2009
4.390
4.950
4.390
4.850
4,050
+0.05(+1.04%)
Jan 30, 2009
4.820
4.850
4.690
4.800
0
+0.02(+0.33%)
Jan 29, 2009
4.870
4.950
4.650
4.784
5,490
-0.15(-3.08%)
Jan 28, 2009
5.250
5.250
4.900
4.936
10,866
-0.06(-1.28%)
Jan 27, 2009
5.180
5.180
4.880
5.000
8,545
-0.30(-5.59%)
Jan 26, 2009
5.450
5.480
5.250
5.296
5,559
+0.36(+7.21%)
Jan 23, 2009
4.550
5.170
4.550
4.940
15,004
+0.37(+8.09%)
Jan 22, 2009
4.800
4.800
4.530
4.570
8,000
-0.23(-4.79%)
Jan 21, 2009
5.280
5.280
4.700
4.800
24,229
-0.41(-7.87%)
Jan 20, 2009
5.520
5.520
5.200
5.210
7,522
-0.44(-7.79%)
Jan 16, 2009
5.700
5.860
5.600
5.650
24,250
+0.07(+1.22%)
Jan 15, 2009
5.500
5.660
5.428
5.582
8,528
+0.02(+0.40%)
Jan 14, 2009
5.540
5.692
5.380
5.560
12,420
-0.37(-6.31%)
Jan 13, 2009
5.310
6.110
5.310
5.934
12,691
+0.25(+4.40%)
Jan 12, 2009
5.740
5.760
5.520
5.684
31,929
-0.75(-11.60%)
Jan 09, 2009
5.750
6.430
5.640
6.430
17,900
+0.81(+14.41%)
Jan 08, 2009
5.700
5.850
5.600
5.620
12,526
-0.23(-3.93%)
Jan 07, 2009
6.210
6.210
5.800
5.850
30,698
-0.55(-8.59%)
Jan 06, 2009
6.190
6.450
6.050
6.400
83,201
+0.54(+9.14%)
Jan 05, 2009
5.810
5.890
5.650
5.864
37,188
+0.02(+0.41%)
Jan 02, 2009
5.950
6.000
5.790
5.840
0
+0.46(+8.55%)
Jan 01, 2009
5.560
6.000
5.101
5.380
0
+0.00(+0.00%)
Dec 31, 2008
5.560
6.000
5.101
5.380
15,650
+0.38(+7.60%)
Dec 30, 2008
4.760
5.370
4.700
5.000
28,684
+0.24(+5.04%)
Dec 29, 2008
5.250
5.310
4.760
4.760
14,375
-0.24(-4.80%)
Dec 26, 2008
5.000
5.000
5.000
5.000
5,000
+0.00(+0.00%)
Dec 24, 2008
5.000
5.000
5.000
5.000
1,050
-0.08(-1.57%)
Dec 23, 2008
5.000
5.080
4.900
5.080
3,900
-0.18(-3.42%)
Dec 22, 2008
5.230
5.350
5.010
5.260
20,905
+0.36(+7.35%)
Dec 19, 2008
4.890
5.268
4.890
4.900
8,274
+0.28(+6.06%)
Dec 18, 2008
4.600
4.820
4.500
4.620
9,790
-0.19(-3.95%)
Dec 17, 2008
4.650
4.810
4.610
4.810
6,850
-0.03(-0.62%)
Dec 16, 2008
4.870
4.870
4.750
4.840
6,300
-0.05(-1.02%)
Dec 15, 2008
5.020
5.040
4.810
4.890
20,725
-0.06(-1.21%)
Dec 12, 2008
4.830
4.970
4.720
4.950
19,326
-0.29(-5.53%)
Dec 11, 2008
5.200
5.390
5.200
5.240
7,650
-0.06(-1.06%)
Dec 10, 2008
5.930
5.930
5.000
5.296
30,875
+0.28(+5.58%)
Dec 09, 2008
5.100
5.220
5.016
5.016
3,400
-0.23(-4.46%)
Dec 08, 2008
5.350
5.500
5.010
5.250
23,758
+0.45(+9.28%)
Dec 05, 2008
5.100
5.250
4.630
4.804
5,254
-0.67(-12.18%)
Dec 04, 2008
5.502
5.650
5.470
5.470
3,510
-0.23(-4.03%)
Dec 03, 2008
5.600
5.950
5.600
5.700
2,350
-0.30(-5.00%)
Dec 02, 2008
6.250
6.260
6.000
6.000
1,000
-0.25(-4.00%)
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
.