DB London DB Base Metals Long Exchange Traded Nts 2008-1.6.38 Lkd DB Liquid Comm Idx-Optimum Yld Indstrl Mtls $18.98

down 0.00


20/8/2014 12:16 PM  |  NYSEARCA : BDG  
Industries : Financial Services / Closed-end Fund - Equity
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

BDG historical data

Date Open High Low Close Volume
8/20/201418.9118.9818.9018.981,700
8/19/201418.8518.8518.8518.851,000
8/18/201419.0019.0018.8518.851,295
8/15/201418.7418.7418.7418.740
8/14/201418.1718.1718.1718.170
8/13/201419.2319.3318.7318.744,720
8/12/201418.8118.9118.8018.846,821
8/11/201419.0419.0418.8018.827,974
8/8/201419.0319.0319.0319.030
8/7/201419.0319.0319.0319.0353
8/6/201419.0319.0319.0319.0320
8/5/201418.6718.6718.6718.670
8/4/201418.7719.0318.7719.031,230
8/1/201418.7518.8718.6418.708,806
7/31/201418.6118.6118.6118.610
7/30/201419.1819.1819.1819.1858
7/29/201419.1819.1819.1819.18102
7/28/201418.8418.8418.8418.840
7/25/201419.1819.1819.1819.18400
7/24/201418.8918.8918.8918.890
7/23/201418.6818.6818.6818.680
7/22/201418.7918.7918.7918.790
7/21/201418.2818.2818.2818.28400
7/18/201418.4618.4618.4618.460
7/17/201418.4618.4618.4618.460
7/16/201418.2518.2518.2518.250
7/15/201418.3918.3918.3918.390
7/14/201418.3618.3618.3618.360
7/11/201417.4917.4917.4917.490
7/10/201417.4917.4917.4917.490
7/9/201418.2818.2818.2818.28412
7/8/201418.4818.4818.4818.48300
7/7/201418.6718.6718.3618.386,117
7/3/201418.5318.5318.4618.46600
7/2/201418.4818.4818.3518.351,597
7/1/20149.009.009.009.000
6/30/201414.5614.5614.5614.560
6/27/201417.6817.6817.6817.680
6/26/201417.6817.6817.6817.680
6/25/201417.5417.5417.5417.540
6/24/201417.7018.0117.7017.764,000
6/23/201417.7317.8217.7317.761,400
6/20/201417.4017.4017.4017.400
6/19/201417.7617.7817.3917.403,610
6/18/201417.2417.2417.2417.240
6/17/201417.1317.1317.1317.130
6/16/201417.1017.1017.1017.100
6/13/201417.0917.0917.0917.090
6/12/201417.0917.0917.0917.090
6/11/201418.1218.1218.1218.120
6/10/201418.1218.1218.1218.12137
6/9/201417.5817.6517.5817.65300
6/6/201417.4817.6517.4517.455,903
6/5/201417.1817.1817.1817.180
6/4/201417.2717.2717.2717.270
6/3/201417.6517.6517.6517.65200
6/2/201417.4817.8217.4817.716,506
5/30/201417.3017.3017.3017.300
5/29/201417.3017.3017.3017.300
5/28/201417.3417.3417.3417.340
5/27/201417.3317.3317.3317.330
5/23/201417.3017.5917.3017.59200
5/22/201417.1317.1317.1317.130
5/21/201416.8916.8916.8916.890
5/20/201417.0117.0117.0117.010
5/19/201417.1417.1417.1417.14100
5/16/201414.1914.1914.1914.190
5/15/201414.1914.1914.1914.190
5/14/201417.2017.2017.2017.200
5/13/201417.3017.3017.3017.30103
5/12/201417.1217.8517.1217.757,166
5/9/201417.0017.0016.9116.911,101
5/8/201413.9313.9313.9313.930
5/7/201416.0016.0016.0016.000
5/6/201416.9916.9916.9916.991,600
5/5/201417.1417.1416.8817.001,080
5/2/201416.9617.1516.9617.101,501
5/1/201416.9116.9116.8416.841,900
4/30/201417.6017.6516.7016.9066,746
4/29/201414.7314.7314.7314.730
4/28/201417.9717.9717.9717.97150
4/25/201417.4318.1017.4317.97896
4/24/201417.6718.2417.6717.8918,263
4/23/201417.5017.8717.5017.7513,660
4/22/201418.0618.0617.6717.677,230
4/21/201417.1317.1317.1317.130
4/17/201417.5017.5717.4217.425,590
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
4/4/201416.7616.7616.7616.760
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
Trading Center