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 (%)
Apr 30, 2009
6.990
7.070
6.793
6.950
68,027
+0.17(+2.51%)
Apr 29, 2009
6.660
6.820
6.450
6.780
39,196
+0.66(+10.78%)
Apr 28, 2009
6.310
6.346
6.060
6.120
40,195
-0.20(-3.16%)
Apr 27, 2009
6.820
6.820
6.300
6.320
41,318
-0.53(-7.74%)
Apr 24, 2009
6.790
6.950
6.660
6.850
39,512
+0.17(+2.54%)
Apr 23, 2009
6.910
7.100
6.530
6.680
49,523
-0.23(-3.33%)
Apr 22, 2009
7.000
7.200
6.820
6.910
51,973
-0.17(-2.40%)
Apr 21, 2009
7.450
7.450
6.660
7.080
52,819
-0.02(-0.28%)
Apr 20, 2009
7.490
7.500
7.090
7.100
62,310
-0.75(-9.55%)
Apr 17, 2009
7.830
7.900
7.700
7.850
36,839
+0.14(+1.82%)
Apr 16, 2009
8.000
8.440
7.600
7.710
216,920
-0.15(-1.91%)
Apr 15, 2009
7.310
7.920
7.310
7.860
48,906
+0.37(+4.93%)
Apr 14, 2009
8.460
8.460
7.260
7.491
163,652
-1.16(-13.40%)
Apr 13, 2009
7.760
9.220
7.393
8.650
105,261
+1.41(+19.48%)
Apr 09, 2009
7.480
7.480
7.140
7.240
135,977
+0.34(+4.93%)
Apr 08, 2009
6.980
6.980
6.770
6.900
25,410
+0.13(+1.86%)
Apr 07, 2009
6.700
6.820
6.510
6.774
29,948
+0.04(+0.65%)
Apr 06, 2009
6.720
6.800
6.585
6.730
36,168
-0.14(-2.04%)
Apr 03, 2009
6.540
6.940
6.450
6.870
40,666
+0.39(+6.02%)
Apr 02, 2009
6.430
6.520
6.300
6.480
39,157
+0.37(+6.05%)
Apr 01, 2009
5.980
6.200
5.932
6.110
27,668
-0.16(-2.55%)
Mar 31, 2009
6.000
6.270
6.000
6.270
23,945
+0.35(+5.91%)
Mar 30, 2009
5.900
6.110
5.900
5.920
42,487
-0.52(-8.07%)
Mar 26, 2009
6.350
6.460
6.318
6.440
22,856
+0.44(+7.33%)
Mar 25, 2009
5.960
6.130
5.840
6.000
60,861
+0.04(+0.67%)
Mar 24, 2009
5.960
6.080
5.760
5.960
93,775
-0.44(-6.88%)
Mar 23, 2009
6.330
6.500
6.200
6.400
120,177
+0.35(+5.78%)
Mar 20, 2009
6.170
6.220
6.000
6.050
23,705
-0.17(-2.76%)
Mar 19, 2009
5.850
6.250
5.850
6.222
54,688
+0.39(+6.72%)
Mar 18, 2009
5.550
5.830
5.370
5.830
24,519
+0.25(+4.48%)
Mar 17, 2009
5.600
5.690
5.540
5.580
10,750
-0.19(-3.33%)
Mar 16, 2009
5.590
5.780
5.590
5.772
24,275
+0.41(+7.69%)
Mar 13, 2009
5.500
5.500
5.350
5.360
0
-0.04(-0.74%)
Mar 12, 2009
5.380
5.470
5.290
5.400
6,678
-0.02(-0.37%)
Mar 11, 2009
5.550
5.550
5.359
5.420
11,142
-0.14(-2.52%)
Mar 10, 2009
5.590
5.646
5.450
5.560
16,637
+0.24(+4.51%)
Mar 09, 2009
5.360
5.440
5.200
5.320
17,566
-0.17(-3.10%)
Mar 06, 2009
5.400
5.590
5.360
5.490
0
+0.09(+1.67%)
Mar 05, 2009
5.500
5.500
5.400
5.400
3,448
-0.08(-1.46%)
Mar 04, 2009
5.368
5.550
5.140
5.480
12,906
+0.72(+15.17%)
Mar 02, 2009
4.630
4.790
4.600
4.758
43,330
-0.14(-2.90%)
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%)
Dec 01, 2008
6.250
6.260
6.250
6.250
2,000
-0.34(-5.16%)
Nov 28, 2008
6.160
6.590
6.160
6.590
4,880
-0.38(-5.45%)
Nov 26, 2008
6.890
7.250
6.890
6.970
6,015
+0.32(+4.81%)
Nov 25, 2008
6.810
7.120
6.650
6.650
520
-0.18(-2.63%)
Nov 24, 2008
6.610
6.830
6.610
6.830
1,740
+0.79(+13.08%)
Nov 21, 2008
6.040
6.040
6.040
6.040
1,700
-0.18(-2.89%)
Nov 20, 2008
6.250
6.314
6.130
6.220
1,574
-0.71(-10.25%)
Nov 19, 2008
6.930
6.930
6.930
6.930
560
+0.31(+4.68%)
Nov 18, 2008
6.620
6.620
6.620
6.620
0
+0.00(+0.00%)
Nov 17, 2008
6.787
6.787
6.250
6.620
1,900
-0.48(-6.76%)
Nov 14, 2008
7.100
7.100
7.100
7.100
625
+0.07(+1.05%)
Nov 13, 2008
6.930
7.080
6.900
7.026
1,364
+0.93(+15.18%)
Nov 12, 2008
6.380
6.560
5.980
6.100
4,775
-0.66(-9.76%)
Nov 11, 2008
6.760
6.760
6.760
6.760
0
+0.00(+0.00%)
Nov 10, 2008
7.780
7.780
6.760
6.760
9,375
-0.23(-3.29%)
Nov 07, 2008
7.190
7.190
6.990
6.990
2,975
+0.18(+2.64%)
Nov 06, 2008
7.500
7.500
6.740
6.810
2,814
-0.89(-11.56%)
Nov 05, 2008
7.700
7.900
7.700
7.700
1,112
-0.58(-7.00%)
Nov 04, 2008
7.690
8.310
7.690
8.280
14,080
+0.34(+4.28%)
Nov 03, 2008
7.940
7.940
7.940
7.940
266
+0.50(+6.72%)
Oct 31, 2008
7.710
7.710
7.060
7.440
1,895
-0.63(-7.81%)
Oct 30, 2008
9.000
9.000
7.750
8.070
5,597
-1.56(-16.20%)
Oct 29, 2008
10.00
10.27
9.050
9.630
11,539
+2.52(+35.44%)
Oct 28, 2008
7.110
7.110
7.110
7.110
0
+0.00(+0.00%)
Oct 27, 2008
7.110
7.110
7.110
7.110
500
-0.26(-3.53%)
Oct 24, 2008
7.370
7.370
7.370
7.370
0
+0.00(+0.00%)
Oct 23, 2008
7.370
7.370
7.370
7.370
1,800
-0.03(-0.40%)
Oct 22, 2008
7.880
7.880
7.020
7.400
5,490
-1.66(-18.32%)
Oct 21, 2008
9.220
9.260
9.060
9.060
900
-0.64(-6.60%)
Oct 20, 2008
9.700
9.700
9.700
9.700
1,000
-0.22(-2.22%)
Oct 17, 2008
9.550
9.920
9.550
9.920
300
+0.11(+1.12%)
Oct 16, 2008
9.500
9.810
9.110
9.810
1,310
-0.74(-7.01%)
Oct 15, 2008
11.30
11.30
10.55
10.55
300
-1.41(-11.79%)
Oct 14, 2008
11.96
11.96
11.96
11.96
0
+0.00(+0.00%)
Oct 13, 2008
11.96
11.96
11.96
11.96
952
+1.21(+11.26%)
Oct 10, 2008
11.13
11.13
10.50
10.75
676
-2.07(-16.15%)
Oct 07, 2008
12.82
12.82
12.82
12.82
0
+0.00(+0.00%)
Oct 06, 2008
12.82
12.82
12.82
12.82
200
-1.48(-10.35%)
Oct 03, 2008
14.30
14.30
14.30
14.30
0
+0.00(+0.00%)
Oct 02, 2008
14.30
14.30
14.30
14.30
100
-2.01(-12.32%)
Oct 01, 2008
16.31
16.31
16.31
16.31
0
+0.00(+0.00%)
Sep 30, 2008
16.68
16.68
16.31
16.31
300
-0.12(-0.73%)
Sep 29, 2008
17.38
17.38
16.43
16.43
30,980
-1.93(-10.51%)
Sep 26, 2008
18.07
18.36
18.07
18.36
0
-0.53(-2.81%)
Sep 25, 2008
19.06
19.06
18.89
18.89
16,200
+0.18(+0.96%)
Sep 24, 2008
18.65
18.71
18.59
18.71
11,200
-0.67(-3.46%)
Sep 23, 2008
18.99
19.41
18.99
19.38
11,100
-0.56(-2.81%)
Sep 22, 2008
19.91
20.25
19.91
19.94
6,250
+2.11(+11.83%)
Sep 18, 2008
17.83
17.83
17.83
17.83
0
+0.00(+0.00%)
Sep 17, 2008
17.68
17.83
17.67
17.83
4,600
-1.19(-6.26%)
Sep 16, 2008
19.02
19.02
19.02
19.02
0
+0.00(+0.00%)
Sep 15, 2008
19.02
19.02
19.02
19.02
100
-0.19(-0.99%)
Sep 11, 2008
19.21
19.21
19.21
19.21
0
+0.00(+0.00%)
Sep 10, 2008
19.21
19.21
19.21
19.21
200
+0.31(+1.64%)
Sep 09, 2008
18.90
18.90
18.90
18.90
100
-0.33(-1.72%)
Sep 08, 2008
19.23
19.23
19.23
19.23
200
-0.27(-1.38%)
Sep 05, 2008
19.70
19.80
19.50
19.50
0
-1.02(-4.97%)
Sep 04, 2008
21.04
21.04
20.52
20.52
400
-0.82(-3.84%)
Sep 02, 2008
21.34
21.34
21.34
21.34
0
+0.00(+0.00%)
Aug 29, 2008
21.59
21.59
21.25
21.34
2,409
-0.95(-4.26%)
Aug 28, 2008
22.29
22.29
22.29
22.29
0
+0.00(+0.00%)
Aug 27, 2008
22.45
22.45
22.29
22.29
4,300
+0.13(+0.59%)
Aug 26, 2008
22.16
22.16
22.16
22.16
100
+0.03(+0.14%)
Aug 25, 2008
22.13
22.13
22.13
22.13
0
+0.00(+0.00%)
Aug 22, 2008
22.60
22.60
22.13
22.13
450
-1.27(-5.43%)
Aug 21, 2008
22.65
23.48
22.53
23.40
875
+2.30(+10.90%)
Aug 20, 2008
22.09
22.09
21.10
21.10
2,300
-0.34(-1.59%)
Aug 19, 2008
21.44
21.44
21.44
21.44
100
+0.56(+2.68%)
Aug 18, 2008
20.88
20.88
20.88
20.88
0
+0.00(+0.00%)
Aug 15, 2008
20.38
20.88
20.38
20.88
0
+0.65(+3.21%)
Aug 14, 2008
21.21
21.21
20.23
20.23
1,800
-0.88(-4.17%)
Aug 13, 2008
20.24
21.11
20.24
21.11
1,100
+1.47(+7.50%)
Aug 12, 2008
20.30
20.30
19.63
19.64
4,414
-1.72(-8.06%)
Aug 11, 2008
21.33
21.36
21.33
21.36
200
+0.25(+1.17%)
Aug 08, 2008
21.65
21.65
21.11
21.11
1,218
-1.24(-5.53%)
Aug 07, 2008
22.35
22.35
22.35
22.35
369
-0.35(-1.54%)
Aug 06, 2008
22.70
22.70
22.70
22.70
200
+0.41(+1.84%)
Aug 05, 2008
22.29
22.29
22.29
22.29
0
+0.00(+0.00%)
Aug 04, 2008
22.64
22.64
22.29
22.29
400
-1.77(-7.36%)
Aug 01, 2008
24.06
24.06
24.06
24.06
200
-0.39(-1.60%)
Jul 31, 2008
24.45
24.45
24.45
24.45
0
+0.00(+0.00%)
Jul 30, 2008
24.56
24.56
24.45
24.45
5,000
+0.70(+2.95%)
Jul 29, 2008
23.75
24.21
23.75
23.75
14,500
-0.17(-0.71%)
Jul 28, 2008
23.92
23.92
23.92
23.92
0
+0.00(+0.00%)
Jul 25, 2008
23.92
23.92
23.92
23.92
1,500
-1.20(-4.78%)
Jul 24, 2008
25.12
25.12
25.12
25.12
0
+0.00(+0.00%)
Jul 23, 2008
25.12
25.12
25.12
25.12
0
+0.00(+0.00%)
Jul 22, 2008
25.12
25.12
25.12
25.12
1,500
-0.06(-0.24%)
Jul 21, 2008
25.18
25.18
25.18
25.18
145
+0.41(+1.66%)
Jul 18, 2008
25.22
25.36
24.77
24.77
23,500
-0.89(-3.47%)
Jul 17, 2008
25.53
25.87
25.53
25.66
44,732
+0.34(+1.34%)
Jul 16, 2008
25.93
25.93
25.30
25.32
1,255
-2.81(-9.99%)
Jul 15, 2008
28.13
28.13
28.13
28.13
0
+0.00(+0.00%)
Jul 14, 2008
28.41
28.41
28.13
28.13
4,500
-0.32(-1.12%)
Jul 11, 2008
29.06
29.06
28.37
28.45
12,000
+0.83(+3.01%)
Jul 10, 2008
29.00
29.03
27.62
27.62
645
+0.96(+3.60%)
Jul 09, 2008
25.24
26.66
25.24
26.66
5,388
+1.17(+4.59%)
Jul 08, 2008
26.81
26.81
25.31
25.49
16,000
-2.20(-7.95%)
Jul 07, 2008
27.36
27.69
27.36
27.69
6,171
+0.62(+2.29%)
Jul 04, 2008
27.22
27.22
27.05
27.07
3,326
+0.00(+0.00%)
Jul 03, 2008
27.22
27.22
27.05
27.07
3,326
-1.47(-5.15%)
Jul 02, 2008
28.69
28.69
28.54
28.54
6,000
+0.85(+3.07%)
Jul 01, 2008
27.69
27.69
27.69
27.69
145
+0.50(+1.84%)
Jun 30, 2008
27.57
27.57
27.19
27.19
2,300
-0.19(-0.69%)
Jun 27, 2008
27.38
27.38
27.38
27.38
1,000
+0.23(+0.85%)
Jun 26, 2008
27.00
27.40
26.95
27.15
24,188
+0.91(+3.47%)
Jun 25, 2008
26.27
26.27
26.23
26.24
27,832
-0.20(-0.76%)
Jun 24, 2008
26.55
26.55
26.44
26.44
1,300
-0.47(-1.75%)
Jun 23, 2008
26.77
27.00
26.77
26.91
5,060
-0.36(-1.31%)
Jun 20, 2008
27.09
27.33
27.09
27.27
4,500
+0.78(+2.94%)
Jun 19, 2008
26.76
26.76
26.35
26.49
11,700
-0.35(-1.30%)
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
.