BXDB Historical Prices | Barclays Short B Leveraged S&P Stock

Dow

0.09% Nasdaq

0.02%

Barclays Short B Lvgd Inv S&P 500 TR ETN (BXDB)

-NYSEArca

37.08 0.00(0.00%) May 16

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	37.08	37.08	37.08	37.08	0	37.08
May 16, 2013	37.16	37.16	37.08	37.08	700	37.08
May 15, 2013	43.21	43.21	43.21	43.21	0	43.21
May 14, 2013	43.21	43.21	43.21	43.21	0	43.21
May 13, 2013	43.21	43.21	43.21	43.21	0	43.21
May 10, 2013	43.21	43.21	43.21	43.21	0	43.21
May 9, 2013	43.21	43.21	43.21	43.21	0	43.21
May 8, 2013	43.21	43.21	43.21	43.21	0	43.21
May 7, 2013	43.21	43.21	43.21	43.21	0	43.21
May 6, 2013	43.21	43.21	43.21	43.21	0	43.21
May 3, 2013	43.21	43.21	43.21	43.21	0	43.21
May 2, 2013	43.24	43.24	43.20	43.21	1,000	43.21
May 1, 2013	43.58	43.58	43.58	43.58	100	43.58
Apr 30, 2013	44.77	44.77	44.77	44.77	0	44.77
Apr 29, 2013	44.77	44.77	44.77	44.77	0	44.77
Apr 26, 2013	44.77	44.77	44.77	44.77	0	44.77
Apr 25, 2013	44.77	44.77	44.77	44.77	0	44.77
Apr 24, 2013	44.77	44.77	44.77	44.77	100	44.77
Apr 23, 2013	45.61	45.61	45.30	45.30	300	45.30
Apr 22, 2013	46.86	46.86	46.86	46.86	400	46.86
Apr 19, 2013	47.50	47.50	47.50	47.50	0	47.50
Apr 18, 2013	47.50	47.50	47.50	47.50	0	47.50
Apr 17, 2013	48.03	48.03	47.50	47.50	300	47.50
Apr 16, 2013	46.05	46.05	46.05	46.05	0	46.05
Apr 15, 2013	46.05	46.05	46.05	46.05	0	46.05
Apr 12, 2013	46.05	46.05	46.05	46.05	0	46.05
Apr 11, 2013	46.05	46.05	46.05	46.05	0	46.05
Apr 10, 2013	46.05	46.05	46.05	46.05	0	46.05
Apr 9, 2013	45.92	46.05	45.92	46.05	300	46.05
Apr 8, 2013	47.39	47.39	47.04	47.04	500	47.04
Apr 5, 2013	47.14	47.14	47.14	47.14	0	47.14
Apr 4, 2013	46.80	47.30	46.80	47.14	400	47.14
Apr 3, 2013	46.18	46.18	46.18	46.18	0	46.18
Apr 2, 2013	46.18	46.18	46.18	46.18	0	46.18
Apr 1, 2013	46.18	46.18	46.18	46.18	0	46.18
Mar 28, 2013	46.49	46.49	46.18	46.18	300	46.18
Mar 27, 2013	47.05	47.05	47.05	47.05	0	47.05
Mar 26, 2013	47.05	47.05	47.05	47.05	0	47.05
Mar 25, 2013	47.05	47.05	47.05	47.05	0	47.05
Mar 22, 2013	47.05	47.05	47.05	47.05	0	47.05
Mar 21, 2013	47.05	47.05	47.05	47.05	0	47.05
Mar 20, 2013	47.05	47.05	47.05	47.05	300	47.05
Mar 19, 2013	47.50	49.07	47.50	49.07	1,300	49.07
Mar 18, 2013	46.96	46.96	46.96	46.96	0	46.96
Mar 15, 2013	46.96	46.96	46.96	46.96	200	46.96
Mar 14, 2013	48.23	48.23	48.23	48.23	0	48.23
Mar 13, 2013	48.23	48.23	48.23	48.23	0	48.23
Mar 12, 2013	48.23	48.23	48.23	48.23	0	48.23
Mar 11, 2013	49.46	49.46	48.23	48.23	600	48.23
Mar 8, 2013	51.33	51.33	51.33	51.33	0	51.33
Mar 7, 2013	51.33	51.33	51.33	51.33	0	51.33
Mar 6, 2013	51.33	51.33	51.33	51.33	0	51.33
Mar 5, 2013	51.33	51.33	51.33	51.33	0	51.33
Mar 4, 2013	51.33	51.33	51.33	51.33	0	51.33
Mar 1, 2013	51.33	51.33	51.33	51.33	0	51.33
Feb 28, 2013	51.33	51.33	51.33	51.33	0	51.33
Feb 27, 2013	51.33	51.33	51.33	51.33	0	51.33
Feb 26, 2013	51.33	51.33	51.33	51.33	0	51.33
Feb 25, 2013	51.30	51.33	51.30	51.33	200	51.33
Feb 22, 2013	52.85	52.85	52.85	52.85	0	52.85
Feb 21, 2013	52.85	52.85	52.85	52.85	100	52.85
Feb 20, 2013	53.71	53.71	53.71	53.71	0	53.71
Feb 19, 2013	53.71	53.71	53.71	53.71	0	53.71
Feb 15, 2013	53.71	53.71	53.71	53.71	0	53.71
Feb 14, 2013	53.71	53.71	53.71	53.71	0	53.71
Feb 13, 2013	53.71	53.71	53.71	53.71	0	53.71
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On BXDB

Quotes

Charts

News & Info

ETF

Analyst

Barclays Short B Lvgd Inv S&P 500 TR ETN (BXDB)