PowerShares DB Base Metals Long ETN $17.42

down -0.33


17/4/2014 04:15 PM  |  NYSEARCA : BDG
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDG historical data

Date Open High Low Close Volume
4/16/201417.3518.0817.3517.7516,315
4/15/201417.0117.7417.0117.74609
4/14/201417.5117.8117.2217.2212,898
4/11/201417.5917.6517.3617.595,799
4/10/201413.0013.0013.0013.000
4/9/201417.4717.4717.3517.384,000
4/8/201415.1415.1415.1415.140
4/7/201416.1516.1516.1516.150
4/4/201416.8316.8316.8316.830
4/3/201416.8316.8316.8316.830
4/2/201417.7717.7717.7717.77565
4/1/201417.6017.6017.6017.60100
3/31/201416.7916.8216.7816.781,401
3/28/201416.6016.6016.4016.40590
3/27/201416.6816.6816.6816.6846
3/26/20148.498.498.498.490
3/25/201416.6816.6816.6816.68220
3/24/201416.6016.8016.0016.502,000
3/21/201416.6116.6116.6116.610
3/20/201416.6316.6616.5516.613,820
3/19/201416.8017.1316.5017.131,900
3/18/201416.7016.9016.7016.795,274
3/17/201415.5815.5815.5815.580
3/14/201418.4918.4918.4918.490
3/13/201418.4918.4918.4918.4950
3/12/201418.4918.4918.4918.490
3/11/201418.4918.4918.4918.490
3/10/201418.4918.4918.4918.491,026
3/7/201418.5018.5018.5018.500
3/6/201418.5018.5018.5018.500
3/5/201418.5018.5018.5018.500
3/4/201418.5018.5018.5018.500
3/3/201418.5018.5018.5018.500
2/28/201418.5018.5018.5018.500
2/27/201418.5018.5018.5018.50100
2/26/201410.0010.0010.0010.000
2/25/201414.4114.4114.4114.410
2/24/201418.0019.2118.0018.501,317
2/21/201412.0212.0212.0212.020
2/20/201414.4114.4114.4114.410
2/19/201412.0212.0212.0212.020
2/18/201412.2012.2012.2012.200
2/14/201414.5014.5014.5014.500
2/13/201414.5014.5014.5014.500
2/12/201411.8211.8211.8211.820
2/11/201414.4114.4114.4114.411,074
2/10/201414.4014.4014.4014.400
2/7/201411.2411.2411.2411.240
2/6/201411.2411.2411.2411.240
2/5/201414.4014.4014.4014.400
2/4/201414.4014.4014.4014.400
2/3/201414.4014.4014.4014.400
1/31/201414.4014.4014.4014.40100
1/30/201416.0016.0016.0016.000
1/29/201416.0016.0016.0016.000
1/28/201416.0016.0016.0016.000
1/27/201414.6814.6814.6814.680
1/24/201416.0016.0016.0016.000
1/23/201416.0016.0016.0016.000
1/22/201416.0016.0016.0016.000
1/21/201416.0016.0016.0016.000
1/17/201416.0016.0016.0016.000
1/16/201416.0016.0016.0016.000
1/15/201416.0016.0016.0016.000
1/14/201416.0016.0016.0016.002,210
1/13/201413.9813.9813.9813.980
1/10/201411.7411.7411.7411.740
1/9/201415.1115.1115.1115.110
1/8/201415.1115.1115.1115.110
1/7/201411.7411.7411.7411.740
1/6/201415.1115.1115.1115.110
1/3/20146.996.996.996.990
1/2/20146.996.996.996.990
12/31/201314.7014.7014.7014.700
12/30/201312.2012.2012.2012.200
12/27/201311.8411.8411.8411.840
12/26/201315.1115.1115.1115.110
12/24/201315.1115.1115.1115.110
12/23/201315.1115.1115.1115.110
12/20/201311.8411.8411.8411.840
12/19/201311.8411.8411.8411.840
12/18/201315.1115.1115.1115.110
12/17/201315.1115.1115.1115.110
12/16/201315.1115.1115.1115.110
12/13/201315.0115.0115.0115.010
12/12/201315.1115.1115.1115.110
12/11/201315.0115.0115.0115.010
12/10/201318.5118.5118.5118.510
12/9/201315.1115.1115.1115.110
12/6/201311.6311.6311.6311.630
12/5/201315.1115.1115.1115.110
12/4/201311.6311.6311.6311.630
12/3/201315.1115.1115.1115.110
12/2/201311.6311.6311.6311.630
11/29/201315.1115.1115.1115.110
11/27/201315.1115.1115.1115.110
11/26/201315.1115.1115.1115.110
11/25/201315.0015.1115.0015.11400
11/22/201315.7515.7515.7515.750
11/21/201315.7515.7515.7515.750
Trading Center