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 (%)
Aug 31, 2009
12.07
12.07
11.20
11.31
97,524
-0.82(-6.76%)
Aug 28, 2009
11.96
12.21
11.89
12.13
73,907
+0.52(+4.48%)
Aug 27, 2009
11.68
11.68
11.35
11.61
23,855
-0.06(-0.51%)
Aug 26, 2009
11.75
11.75
11.43
11.67
130,325
+0.12(+1.04%)
Aug 25, 2009
11.80
11.95
11.45
11.55
28,962
-0.17(-1.45%)
Aug 24, 2009
11.94
12.07
11.60
11.72
128,288
-0.03(-0.26%)
Aug 21, 2009
11.58
11.98
11.56
11.75
84,367
+0.67(+6.07%)
Aug 20, 2009
11.32
11.33
10.93
11.08
60,728
-0.30(-2.65%)
Aug 19, 2009
11.02
11.47
10.44
11.38
75,723
+0.04(+0.35%)
Aug 18, 2009
11.19
11.44
11.15
11.34
59,278
+0.17(+1.52%)
Aug 17, 2009
11.29
11.37
10.73
11.17
151,533
-0.61(-5.17%)
Aug 14, 2009
12.26
12.26
11.64
11.78
140,406
-0.82(-6.50%)
Aug 13, 2009
12.53
12.84
12.41
12.60
131,618
+0.78(+6.59%)
Aug 12, 2009
11.22
12.00
11.16
11.82
158,992
+0.49(+4.32%)
Aug 11, 2009
11.50
11.53
11.25
11.33
65,619
-0.24(-2.07%)
Aug 10, 2009
12.10
12.18
11.48
11.57
69,439
-0.45(-3.74%)
Aug 07, 2009
11.97
12.11
11.72
12.02
77,050
+0.39(+3.35%)
Aug 06, 2009
12.01
12.01
11.47
11.63
158,991
-0.74(-5.98%)
Aug 05, 2009
12.35
12.54
12.12
12.37
160,129
+0.58(+4.88%)
Aug 04, 2009
11.47
12.00
11.35
11.79
153,217
+0.07(+0.63%)
Aug 03, 2009
11.47
11.78
11.29
11.72
205,630
+1.11(+10.46%)
Jul 31, 2009
10.27
10.63
10.27
10.61
108,100
+0.47(+4.64%)
Jul 30, 2009
9.960
10.29
9.950
10.14
68,398
+0.56(+5.85%)
Jul 29, 2009
9.650
9.650
9.411
9.580
108,618
-0.47(-4.64%)
Jul 28, 2009
10.03
10.65
9.740
10.05
166,862
+0.12(+1.17%)
Jul 27, 2009
10.20
10.30
9.910
9.930
94,138
+0.05(+0.51%)
Jul 24, 2009
9.880
9.990
9.723
9.880
52,888
+0.12(+1.23%)
Jul 23, 2009
9.500
10.00
9.460
9.760
113,162
+0.01(+0.10%)
Jul 22, 2009
9.320
9.810
9.320
9.750
93,084
+0.37(+3.94%)
Jul 21, 2009
9.550
9.590
9.080
9.380
29,744
-0.09(-0.95%)
Jul 20, 2009
9.480
9.480
9.100
9.470
113,016
+0.41(+4.53%)
Jul 17, 2009
8.990
9.200
8.940
9.060
33,281
+0.38(+4.34%)
Jul 16, 2009
8.410
8.740
8.410
8.683
19,761
+0.21(+2.51%)
Jul 15, 2009
8.420
8.580
8.380
8.470
20,976
+0.54(+6.81%)
Jul 14, 2009
7.740
8.130
7.740
7.930
52,657
+0.28(+3.61%)
Jul 13, 2009
7.700
7.700
7.490
7.654
38,063
-0.10(-1.24%)
Jul 10, 2009
7.830
7.900
7.690
7.750
7,383
-0.23(-2.88%)
Jul 09, 2009
7.980
7.980
7.640
7.980
19,931
+0.39(+5.14%)
Jul 08, 2009
8.060
8.060
7.500
7.590
85,149
-0.57(-6.99%)
Jul 07, 2009
8.310
8.310
8.080
8.160
21,586
+0.05(+0.62%)
Jul 06, 2009
8.050
8.310
7.900
8.110
30,422
-0.26(-3.11%)
Jul 02, 2009
8.350
8.500
8.150
8.370
24,960
-0.32(-3.68%)
Jul 01, 2009
8.650
8.750
8.350
8.690
18,948
+0.53(+6.46%)
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%)
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
.