POWERSHARES DB BASE METALS $16.64

down -0.10


18/6/2013 04:18 PM  |  NYSEARCA : DBB  |  Industries :
Type:

DBB historical data

Date Open High Low Close Volume
6/18/2013 16.57 16.65 16.53 16.64 1534
6/17/2013 16.69 16.78 16.68 16.74 6110
6/14/2013 16.74 16.79 16.70 16.79 2648
6/13/2013 16.72 16.84 16.62 16.81 2908
6/12/2013 16.81 16.86 16.77 16.85 664
6/11/2013 16.88 16.88 16.78 16.82 609
6/10/2013 17.18 17.19 17.09 17.14 559
6/7/2013 17.31 17.46 17.17 17.22 985
6/6/2013 17.49 17.58 17.44 17.56 1818
6/5/2013 17.73 17.84 17.68 17.70 930
6/4/2013 17.52 17.69 17.52 17.65 5264
6/3/2013 17.42 17.50 17.35 17.49 1142
5/31/2013 17.19 17.35 17.17 17.17 1381
5/30/2013 17.25 17.33 17.23 17.27 638
5/29/2013 17.03 17.08 16.99 17.04 804
5/28/2013 17.06 17.07 16.95 17.00 966
5/24/2013 16.89 16.95 16.86 16.90 497
5/23/2013 16.90 17.03 16.81 17.01 1452
5/22/2013 17.10 17.31 17.10 17.19 1255
5/21/2013 17.15 17.16 16.95 16.99 1333
5/20/2013 16.88 17.12 16.88 17.07 1040
5/17/2013 16.90 16.95 16.86 16.87 788
5/16/2013 16.70 16.95 16.68 16.79 1916
5/15/2013 16.65 16.77 16.57 16.74 1753
5/14/2013 16.89 16.97 16.83 16.86 1756
5/13/2013 17.00 17.12 17.00 17.10 427
5/10/2013 17.04 17.23 16.94 17.21 578
5/9/2013 17.18 17.26 17.12 17.15 905
5/8/2013 17.36 17.51 17.32 17.35 2581
5/7/2013 17.01 17.14 16.96 17.13 419
5/6/2013 17.16 17.16 16.96 17.11 3332
5/3/2013 17.02 17.21 16.95 17.17 2450
5/2/2013 16.53 16.61 16.41 16.45 2282
5/1/2013 16.42 16.51 16.37 16.38 1226
4/30/2013 16.98 17.03 16.83 16.85 931
4/29/2013 17.01 17.18 16.99 17.07 864
4/26/2013 17.27 17.28 16.92 16.95 1188
4/25/2013 17.34 17.47 17.34 17.37 852
4/24/2013 17.02 17.15 17.02 17.09 1300
4/23/2013 16.88 16.92 16.75 16.79 552
4/22/2013 16.89 16.94 16.77 16.92 759
4/19/2013 16.91 16.96 16.82 16.96 735
4/18/2013 16.98 17.15 16.92 17.13 955
4/17/2013 17.03 17.11 16.94 16.94 1603
4/16/2013 17.23 17.43 17.21 17.39 3929
4/15/2013 16.86 17.16 16.85 17.07 3894
4/12/2013 17.30 17.32 17.07 17.10 670
4/11/2013 17.48 17.59 17.39 17.53 4470
4/10/2013 17.65 17.66 17.55 17.59 1346
4/9/2013 17.57 17.77 17.57 17.73 1136
4/8/2013 17.45 17.55 17.36 17.44 428
4/5/2013 17.28 17.36 17.28 17.34 960
4/4/2013 17.23 17.49 17.23 17.40 2373
4/3/2013 17.36 17.39 17.20 17.24 1885
4/2/2013 17.33 17.35 17.25 17.31 9261
4/1/2013 17.40 17.44 17.31 17.35 1440
3/28/2013 17.63 17.72 17.52 17.54 961
3/27/2013 17.54 17.79 17.53 17.78 2336
3/26/2013 17.85 17.85 17.63 17.69 436
3/25/2013 17.81 17.86 17.76 17.81 392
3/22/2013 17.84 17.93 17.83 17.93 437
3/21/2013 17.73 17.81 17.70 17.73 825
3/20/2013 17.74 17.81 17.73 17.75 989
3/19/2013 17.73 17.79 17.58 17.62 1752
3/18/2013 17.68 17.71 17.61 17.63 10143
3/15/2013 18.11 18.13 17.95 18.00 8155
3/14/2013 18.16 18.19 18.11 18.13 4695
3/13/2013 18.31 18.31 18.10 18.10 16241
3/12/2013 18.30 18.35 18.24 18.27 2637
3/11/2013 17.89 18.07 17.84 18.04 930
3/8/2013 18.16 18.19 18.07 18.09 3019
3/7/2013 18.18 18.28 18.17 18.19 1083
3/6/2013 18.13 18.15 18.00 18.09 3071
3/5/2013 18.33 18.36 18.23 18.23 877
3/4/2013 18.21 18.27 18.11 18.25 22178
3/1/2013 18.18 18.21 18.13 18.18 2607
2/28/2013 18.55 18.58 18.47 18.50 9914
2/27/2013 18.63 18.64 18.56 18.63 1239
2/26/2013 18.64 18.79 18.58 18.78 5199
2/25/2013 18.69 18.72 18.60 18.63 2284
2/22/2013 18.82 18.82 18.66 18.69 1227
2/21/2013 18.87 18.95 18.81 18.90 2379
2/20/2013 19.23 19.25 19.06 19.12 1668
2/19/2013 19.42 19.46 19.26 19.33 4558
2/15/2013 19.68 19.74 19.63 19.73 1416
2/14/2013 19.73 19.76 19.65 19.74 11567
2/13/2013 19.75 19.80 19.64 19.71 3888
2/12/2013 19.54 19.72 19.54 19.63 1782
2/11/2013 19.55 19.57 19.48 19.53 2287
2/8/2013 19.60 19.72 19.60 19.71 4508
2/7/2013 19.44 19.46 19.37 19.45 1050
2/6/2013 19.41 19.56 19.40 19.55 3823
2/5/2013 19.68 19.70 19.61 19.64 2575
2/4/2013 19.65 19.74 19.62 19.62 1803
2/1/2013 19.51 19.74 19.48 19.68 1530
1/31/2013 19.60 19.61 19.40 19.45 983
1/30/2013 19.42 19.56 19.42 19.51 2345
1/29/2013 18.99 19.18 18.96 19.11 1856
1/28/2013 19.01 19.04 18.93 19.00 3947
1/25/2013 19.06 19.10 18.92 18.98 548
Marketplace
Trading Center