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 (%)
Jun 30, 2009
8.310
8.370
7.934
8.163
41,996
-0.27(-3.25%)
Jun 29, 2009
8.570
8.710
8.410
8.437
60,355
-0.04(-0.51%)
Jun 26, 2009
8.780
8.820
8.470
8.480
16,379
-0.42(-4.72%)
Jun 25, 2009
8.860
8.900
8.700
8.900
31,234
+0.40(+4.71%)
Jun 24, 2009
8.350
8.620
8.350
8.500
44,591
+0.54(+6.78%)
Jun 23, 2009
7.670
8.040
7.670
7.960
55,863
+0.35(+4.60%)
Jun 22, 2009
7.970
7.970
7.590
7.610
106,750
-0.80(-9.51%)
Jun 19, 2009
8.579
8.600
8.330
8.410
24,362
+0.13(+1.57%)
Jun 18, 2009
8.290
8.370
8.150
8.280
83,828
-0.03(-0.36%)
Jun 17, 2009
8.160
8.380
8.060
8.310
102,449
+0.15(+1.84%)
Jun 16, 2009
8.860
8.860
8.150
8.160
115,697
-0.21(-2.51%)
Jun 15, 2009
9.060
9.060
8.320
8.370
138,207
-0.80(-8.72%)
Jun 12, 2009
9.620
9.620
9.040
9.170
118,357
-0.48(-4.97%)
Jun 11, 2009
9.260
9.660
9.250
9.650
322,673
+0.73(+8.19%)
Jun 10, 2009
8.930
8.990
8.790
8.920
73,905
+0.04(+0.45%)
Jun 09, 2009
8.740
9.100
8.620
8.880
118,713
+0.53(+6.35%)
Jun 08, 2009
8.350
8.418
8.240
8.350
44,003
+0.05(+0.60%)
Jun 05, 2009
8.400
8.430
8.130
8.300
80,063
-0.21(-2.47%)
Jun 04, 2009
8.100
8.510
7.815
8.510
55,276
+0.79(+10.23%)
Jun 03, 2009
8.150
8.150
7.680
7.720
53,624
-0.40(-4.93%)
Jun 02, 2009
8.310
8.310
8.000
8.120
74,807
-0.27(-3.22%)
Jun 01, 2009
8.350
8.790
8.060
8.390
164,621
+0.69(+9.02%)
May 29, 2009
7.470
7.800
7.390
7.696
109,403
+0.42(+5.71%)
May 28, 2009
7.100
7.334
7.080
7.280
43,985
+0.17(+2.39%)
May 27, 2009
7.550
7.550
7.050
7.110
49,185
-0.38(-5.07%)
May 26, 2009
7.480
7.630
7.080
7.490
25,671
+0.05(+0.67%)
May 22, 2009
7.010
7.620
7.010
7.440
36,370
+0.37(+5.23%)
May 21, 2009
7.400
7.400
6.920
7.070
41,415
-0.40(-5.35%)
May 20, 2009
7.450
7.536
7.333
7.470
34,429
+0.00(+0.00%)
May 19, 2009
7.310
7.780
7.310
7.470
25,146
-0.03(-0.40%)
May 18, 2009
7.770
8.050
7.220
7.500
33,090
+0.31(+4.25%)
May 15, 2009
7.350
7.450
7.110
7.194
5,384
-0.16(-2.12%)
May 14, 2009
7.150
7.360
6.950
7.350
32,690
+0.21(+2.94%)
May 13, 2009
7.550
7.550
7.020
7.140
49,280
-0.44(-5.81%)
May 12, 2009
7.900
8.120
7.510
7.580
44,514
-0.05(-0.65%)
May 11, 2009
7.940
7.940
7.500
7.630
27,698
-0.31(-3.90%)
May 08, 2009
8.400
8.400
7.760
7.940
44,431
+0.11(+1.40%)
May 07, 2009
8.390
8.420
7.820
7.830
98,668
-0.28(-3.45%)
May 06, 2009
7.750
8.179
7.750
8.110
82,857
+0.59(+7.85%)
May 05, 2009
7.870
7.870
7.400
7.520
22,584
-0.23(-2.97%)
May 04, 2009
7.700
7.760
7.600
7.750
74,199
+0.25(+3.33%)
May 01, 2009
7.160
7.590
7.160
7.500
36,877
+0.55(+7.91%)
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%)
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
.