Finance Home - My Yahoo - Yahoo! - Help

Wednesday, November 25, 2009, 2:17PM ET - U.S. Markets close in 1 hour and 43 minutes. Dow  0.19% Nasdaq  0.30%

PowerShares DB Base Metals Long ETN (BDG)

At 12:21PM ET: 22.44   0.60 (2.75%)

MORE ON BDG

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* 24-Nov-09 21.84 21.84 21.84 21.84 200 21.84 23-Nov-09 21.63 21.63 21.63 21.63 0 21.63 20-Nov-09 21.54 21.95 21.53 21.63 600 21.63 19-Nov-09 21.70 21.70 21.70 21.70 0 21.70 18-Nov-09 21.70 21.70 21.70 21.70 100 21.70 17-Nov-09 22.00 22.00 21.78 21.81 900 21.81 16-Nov-09 21.12 21.35 21.12 21.35 1,600 21.35 13-Nov-09 20.71 20.71 20.71 20.71 0 20.71 12-Nov-09 20.71 20.71 20.71 20.71 0 20.71 11-Nov-09 20.71 20.71 20.71 20.71 0 20.71 10-Nov-09 20.71 20.75 20.71 20.71 400 20.71 9-Nov-09 20.71 20.71 20.71 20.71 0 20.71 6-Nov-09 20.73 20.73 20.70 20.71 500 20.71 5-Nov-09 20.90 20.90 20.90 20.90 200 20.90 4-Nov-09 21.04 21.04 20.96 20.96 300 20.96 3-Nov-09 20.94 20.94 20.94 20.94 0 20.94 2-Nov-09 20.79 20.94 20.70 20.94 1,000 20.94 30-Oct-09 21.27 21.27 21.27 21.27 0 21.27 29-Oct-09 20.91 21.46 20.91 21.27 3,200 21.27 28-Oct-09 21.36 21.55 20.86 20.92 4,200 20.92 27-Oct-09 21.50 21.76 21.50 21.76 300 21.76 26-Oct-09 21.94 22.07 21.43 21.43 4,300 21.43 23-Oct-09 21.50 21.97 21.29 21.29 2,500 21.29 22-Oct-09 21.20 21.20 21.20 21.20 0 21.20 21-Oct-09 20.99 21.60 20.99 21.20 1,200 21.20 20-Oct-09 21.18 21.18 21.02 21.13 600 21.13 19-Oct-09 20.00 21.43 20.00 20.43 7,100 20.43 16-Oct-09 20.57 20.57 18.96 19.60 900 19.60 15-Oct-09 19.22 20.40 19.22 20.30 4,600 20.30 14-Oct-09 20.78 20.78 18.91 18.91 800 18.91 13-Oct-09 20.47 20.47 20.47 20.47 100 20.47 12-Oct-09 20.75 20.75 20.75 20.75 0 20.75 9-Oct-09 20.75 20.75 20.75 20.75 200 20.75 8-Oct-09 19.91 20.03 19.91 20.03 1,400 20.03 7-Oct-09 19.24 19.24 19.19 19.19 300 19.19 6-Oct-09 18.77 18.77 18.77 18.77 0 18.77 5-Oct-09 18.63 18.77 18.62 18.77 300 18.77 2-Oct-09 19.38 19.38 19.38 19.38 0 19.38 1-Oct-09 19.09 19.41 19.09 19.38 2,100 19.38 30-Sep-09 19.80 20.00 19.48 19.48 2,100 19.48 29-Sep-09 18.80 18.80 18.80 18.80 400 18.80 28-Sep-09 18.67 18.67 18.67 18.67 0 18.67 25-Sep-09 19.41 19.41 18.15 18.67 2,300 18.67 24-Sep-09 18.95 18.95 18.67 18.67 1,000 18.67 23-Sep-09 19.74 19.74 19.74 19.74 0 19.74 22-Sep-09 19.50 20.27 19.22 19.74 2,200 19.74 21-Sep-09 20.06 20.37 18.27 19.34 24,900 19.34 18-Sep-09 18.96 20.54 18.96 20.54 1,400 20.54 17-Sep-09 20.85 20.85 20.60 20.60 1,700 20.60 16-Sep-09 18.95 18.95 18.95 18.95 0 18.95 15-Sep-09 18.95 18.95 18.95 18.95 0 18.95 14-Sep-09 18.85 19.04 18.85 18.95 3,000 18.95 11-Sep-09 20.37 20.37 19.22 19.22 1,400 19.22 10-Sep-09 19.31 20.10 19.29 20.10 5,300 20.10 9-Sep-09 20.05 20.23 19.83 20.23 4,600 20.23 8-Sep-09 20.07 20.55 20.00 20.00 2,400 20.00 4-Sep-09 19.47 20.33 18.98 18.98 800 18.98 3-Sep-09 20.44 20.44 19.54 19.54 1,600 19.54 2-Sep-09 19.79 19.79 19.34 19.34 600 19.34 1-Sep-09 19.65 19.65 19.65 19.65 0 19.65 31-Aug-09 19.86 20.07 19.34 19.65 37,900 19.65 28-Aug-09 19.75 20.80 19.75 19.86 41,500 19.86 27-Aug-09 19.43 19.43 19.41 19.41 700 19.41 26-Aug-09 19.03 19.42 19.03 19.42 1,000 19.42 25-Aug-09 19.32 19.79 18.99 19.17 4,500 19.17 24-Aug-09 19.50 20.00 19.46 20.00 1,500 20.00 * 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