BXDC Historical Prices | Barclays Short C Leveraged Inve Stock

Dow

0.89% Nasdaq

1.26%

Barclays Short C Lvgd Inv S&P 500 TR ETN (BXDC)

-NYSEArca

9.95 0.00(0.00%) Jan 10, 4:00PM EST

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jan 10, 2013	9.95	9.95	9.95	9.95	3,000	9.95
Jan 9, 2013	10.00	10.00	9.95	9.96	2,900	9.96
Jan 8, 2013	10.00	10.01	10.00	10.00	8,100	10.00
Jan 7, 2013	10.04	10.04	9.97	10.01	7,600	10.01
Jan 4, 2013	10.37	10.68	9.28	10.00	41,100	10.00
Jan 3, 2013	11.58	11.58	10.34	10.68	16,400	10.68
Jan 2, 2013	13.05	13.44	11.00	11.18	27,400	11.18
Dec 31, 2012	17.90	17.95	13.33	15.89	16,100	15.89
Dec 28, 2012	17.50	17.89	16.97	17.52	5,900	17.52
Dec 27, 2012	16.50	17.98	16.10	16.10	12,000	16.10
Dec 26, 2012	15.89	16.00	15.39	16.00	1,500	16.00
Dec 24, 2012	16.00	16.00	15.78	15.78	500	15.78
Dec 21, 2012	15.45	15.86	14.88	14.88	3,700	14.88
Dec 20, 2012	13.90	14.09	13.71	13.72	2,700	13.72
Dec 19, 2012	14.30	14.30	12.67	13.50	7,200	13.50
Dec 18, 2012	14.17	14.56	12.93	13.25	4,200	13.25
Dec 17, 2012	16.99	16.99	15.18	15.90	15,900	15.90
Dec 14, 2012	17.50	17.50	17.12	17.19	1,200	17.19
Dec 13, 2012	15.78	17.04	15.65	16.90	5,100	16.90
Dec 12, 2012	14.80	15.79	14.05	15.79	5,100	15.79
Dec 11, 2012	15.00	15.19	14.50	14.93	4,000	14.93
Dec 10, 2012	16.81	16.81	16.61	16.61	900	16.61
Dec 7, 2012	17.97	17.97	17.97	17.97	0	17.97
Dec 6, 2012	17.97	17.97	17.97	17.97	0	17.97
Dec 5, 2012	18.11	18.53	16.72	17.97	6,400	17.97
Dec 4, 2012	17.14	17.14	17.14	17.14	0	17.14
Dec 3, 2012	15.49	17.15	15.49	17.14	3,900	17.14
Nov 30, 2012	17.11	17.80	17.10	17.80	800	17.80
Nov 29, 2012	17.70	17.70	16.51	16.56	6,300	16.56
Nov 28, 2012	19.35	21.22	18.35	18.42	26,600	18.42
Nov 27, 2012	19.00	19.50	18.42	18.50	9,200	18.50
Nov 26, 2012	18.19	19.35	18.19	19.10	5,500	19.10
Nov 23, 2012	15.06	19.79	15.00	18.20	7,900	18.20
Nov 21, 2012	21.00	21.00	20.50	20.50	800	20.50
Nov 20, 2012	21.00	21.48	20.19	20.99	12,900	20.99
Nov 19, 2012	21.67	21.67	20.81	20.97	7,500	20.97
Nov 16, 2012	25.50	26.30	23.16	23.16	17,800	23.16
Nov 15, 2012	25.70	25.70	24.04	25.11	27,900	25.11
Nov 14, 2012	21.71	25.56	21.66	25.45	22,800	25.45
Nov 13, 2012	22.00	24.06	20.30	21.95	29,100	21.95
Nov 12, 2012	21.75	22.47	21.00	21.27	12,400	21.27
Nov 9, 2012	21.50	24.00	20.48	21.07	5,000	21.07
Nov 8, 2012	20.99	21.45	20.45	21.45	1,200	21.45
Nov 7, 2012	18.50	19.76	18.50	19.11	12,500	19.11
Nov 6, 2012	16.21	16.87	16.21	16.87	200	16.87
Nov 5, 2012	18.00	18.00	15.00	15.00	1,500	15.00
Nov 2, 2012	14.08	17.98	14.08	17.98	1,700	17.98
Nov 1, 2012	13.86	15.52	13.86	15.52	300	15.52
Oct 31, 2012	17.94	17.94	17.00	17.00	500	17.00
Oct 26, 2012	18.05	18.05	18.00	18.00	800	18.00
Oct 25, 2012	17.45	18.60	17.31	17.31	6,900	17.31
Oct 24, 2012	17.10	18.50	17.10	18.37	3,100	18.37
Oct 23, 2012	18.18	18.54	16.99	17.37	22,100	17.37
Oct 22, 2012	14.94	16.68	14.94	15.70	10,000	15.70
Oct 19, 2012	14.66	16.00	14.05	15.40	15,500	15.40
Oct 18, 2012	12.25	12.60	11.55	11.55	7,700	11.55
Oct 17, 2012	12.22	12.30	11.90	12.10	4,400	12.10
Oct 16, 2012	14.80	14.80	14.80	14.80	0	14.80
Oct 15, 2012	15.28	15.57	14.80	14.80	10,700	14.80
Oct 12, 2012	15.02	16.00	15.02	16.00	800	16.00
Oct 11, 2012	15.50	15.53	14.75	15.00	11,800	15.00
Oct 10, 2012	14.40	16.09	13.59	15.73	12,700	15.73
Oct 9, 2012	13.83	14.10	13.19	14.10	2,800	14.10
Oct 8, 2012	12.24	12.36	12.24	12.31	3,500	12.31
Oct 5, 2012	11.00	11.78	11.00	11.78	6,700	11.78
Oct 4, 2012	13.07	13.07	12.32	12.32	1,400	12.32
* 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 BXDC

Quotes

Charts

News & Info

ETF

Analyst

Barclays Short C Lvgd Inv S&P 500 TR ETN (BXDC)