Finance Home - My Yahoo - Yahoo! - Help

Friday, December 11, 2009, 12:43PM ET - U.S. Markets close in 3 hours and 17 minutes. Dow  0.43% Nasdaq  0.28%

PowerShares DB Base Metals Dble Long ETN (BDD)

At 12:24PM ET: 16.0984   0.5904 (3.81%)

MORE ON BDD

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 10-Dec-09 15.51 15.84 15.40 15.51 35,600 15.51 9-Dec-09 15.61 16.10 15.31 15.53 37,100 15.53 8-Dec-09 15.71 15.85 15.38 15.48 74,200 15.48 7-Dec-09 15.58 15.95 15.45 15.92 66,000 15.92 4-Dec-09 16.49 16.99 15.87 15.97 62,700 15.97 3-Dec-09 16.39 16.53 16.18 16.22 93,600 16.22 2-Dec-09 16.22 16.64 16.22 16.40 162,900 16.40 1-Dec-09 15.55 16.03 15.51 15.95 84,100 15.95 30-Nov-09 14.80 15.31 14.80 15.30 45,400 15.30 27-Nov-09 14.27 15.00 14.14 14.60 45,300 14.60 25-Nov-09 14.95 15.29 14.87 15.27 52,300 15.27 24-Nov-09 14.86 14.95 14.53 14.70 37,100 14.70 23-Nov-09 15.26 15.50 14.90 14.90 63,900 14.90 20-Nov-09 14.54 15.02 14.43 14.90 51,300 14.90 19-Nov-09 14.86 14.86 14.27 14.57 38,300 14.57 18-Nov-09 15.10 15.17 14.78 14.84 70,700 14.84 17-Nov-09 14.86 15.00 14.80 14.98 101,800 14.98 16-Nov-09 14.38 14.97 14.10 14.81 102,600 14.81 13-Nov-09 13.61 13.75 13.50 13.74 13,900 13.74 12-Nov-09 13.84 13.90 13.41 13.52 21,400 13.52 11-Nov-09 13.91 14.00 13.58 13.79 28,900 13.79 10-Nov-09 13.50 13.81 13.44 13.69 24,700 13.69 9-Nov-09 13.99 14.07 13.52 13.71 52,900 13.71 6-Nov-09 13.80 13.97 13.42 13.61 28,800 13.61 5-Nov-09 13.75 14.03 13.39 13.80 45,100 13.80 4-Nov-09 14.03 14.23 13.84 13.97 44,600 13.97 3-Nov-09 13.49 13.74 13.13 13.65 25,700 13.65 2-Nov-09 13.50 13.78 13.28 13.56 77,600 13.56 30-Oct-09 14.11 14.23 13.33 13.44 171,400 13.44 29-Oct-09 13.55 14.34 13.55 14.28 43,800 14.28 28-Oct-09 14.25 14.32 13.46 13.51 170,800 13.51 27-Oct-09 14.73 14.91 14.30 14.51 48,700 14.51 26-Oct-09 14.93 15.26 14.25 14.47 101,300 14.47 23-Oct-09 14.57 14.94 14.10 14.41 79,200 14.41 22-Oct-09 14.29 14.45 13.95 14.21 58,900 14.21 21-Oct-09 13.55 14.28 13.44 14.23 121,300 14.23 20-Oct-09 13.73 13.73 13.10 13.23 81,200 13.23 19-Oct-09 12.78 13.45 12.71 13.37 93,600 13.37 16-Oct-09 12.59 12.59 12.25 12.47 11,500 12.47 15-Oct-09 12.47 12.75 12.04 12.58 32,600 12.58 14-Oct-09 12.52 12.60 12.20 12.48 24,300 12.48 13-Oct-09 12.12 12.33 12.02 12.24 85,500 12.24 12-Oct-09 12.73 12.96 12.44 12.82 54,000 12.82 9-Oct-09 12.66 12.67 12.34 12.42 57,000 12.42 8-Oct-09 12.46 12.93 12.08 12.80 146,400 12.80 7-Oct-09 11.43 11.82 11.29 11.55 14,000 11.55 6-Oct-09 11.45 11.72 11.37 11.37 23,500 11.37 5-Oct-09 10.80 11.12 10.66 11.12 54,000 11.12 2-Oct-09 10.80 11.12 10.64 10.90 39,900 10.90 1-Oct-09 12.00 12.00 11.27 11.35 47,400 11.35 30-Sep-09 11.69 12.03 11.51 11.87 36,600 11.87 29-Sep-09 11.13 11.40 11.13 11.34 42,700 11.34 28-Sep-09 11.00 11.22 10.91 11.07 24,600 11.07 25-Sep-09 10.93 11.23 10.93 11.10 38,300 11.10 24-Sep-09 11.50 11.50 10.86 10.92 60,500 10.92 23-Sep-09 11.74 11.74 11.47 11.58 81,200 11.58 22-Sep-09 11.77 12.17 11.77 12.07 32,800 12.07 21-Sep-09 11.68 11.90 11.35 11.62 28,800 11.62 18-Sep-09 12.36 12.36 11.64 11.77 57,200 11.77 17-Sep-09 12.46 12.64 12.20 12.20 63,300 12.20 16-Sep-09 11.95 12.49 11.95 12.44 115,100 12.44 15-Sep-09 11.17 11.70 11.17 11.58 103,500 11.58 14-Sep-09 11.49 11.49 11.00 11.25 76,700 11.25 11-Sep-09 11.71 12.10 11.40 11.47 24,100 11.47 10-Sep-09 11.95 12.40 11.41 11.71 201,600 11.71 9-Sep-09 12.61 12.65 12.21 12.29 78,300 12.29 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions