DBB - PowerShares DB Base Metals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 16, 201719.0519.0718.7918.8218.82130,300
Oct 13, 201718.8418.8818.6318.7518.7559,900
Oct 12, 201718.7218.8018.7018.7718.7791,400
Oct 11, 201718.6418.6718.5818.6218.62106,800
Oct 10, 201718.6018.7718.5818.7518.7586,400
Oct 09, 201718.5818.6418.5618.6318.6367,700
Oct 06, 201718.6118.6118.5018.5218.5292,000
Oct 05, 201718.6718.7518.6518.7418.74216,900
Oct 04, 201718.5118.5618.4918.4918.49127,800
Oct 03, 201718.4018.4618.3318.4618.46133,100
Oct 02, 201718.1218.2918.1218.2518.25162,000
Sep 29, 201718.2418.2418.0718.1118.11320,900
Sep 28, 201718.1118.2618.0118.2418.2455,000
Sep 27, 201718.0518.0817.9718.0418.04123,500
Sep 26, 201718.0218.0617.9717.9917.99108,800
Sep 25, 201718.0518.1018.0018.1018.10111,200
Sep 22, 201717.9918.0517.8818.0418.04103,900
Sep 21, 201718.1818.2117.8717.9417.94109,500
Sep 20, 201718.3118.3118.1918.2718.27100,200
Sep 19, 201718.0218.1117.9518.1018.1053,200
Sep 18, 201717.9718.0017.8618.0018.0094,900
Sep 15, 201717.8217.8317.6417.8117.81165,400
Sep 14, 201717.8017.8517.3117.7917.79372,500
Sep 13, 201717.9417.9717.8517.9117.91142,300
Sep 12, 201718.1418.1818.1118.1618.16151,300
Sep 11, 201718.1818.2318.1018.2218.22177,100
Sep 08, 201718.1518.1517.9517.9617.96383,800
Sep 07, 201718.4018.4818.3418.4718.47191,700
Sep 06, 201718.3118.4218.2218.4018.40408,400
Sep 05, 201718.6118.6218.2318.2718.27409,100
Sep 01, 201718.4418.6418.4318.6218.62266,800
Aug 31, 201718.3618.4818.3518.4518.45212,700
Aug 30, 201718.2018.2918.1818.1818.18137,600
Aug 29, 201718.2518.3418.2218.2518.25104,600
Aug 28, 201718.1418.2218.1018.1918.19126,400
Aug 25, 201718.2018.2217.9818.0418.04175,600
Aug 24, 201718.1418.3118.1218.2118.2191,400
Aug 23, 201718.0418.1518.0218.1118.11168,300
Aug 22, 201718.1218.1317.9718.0618.06275,600
Aug 21, 201718.0618.1618.0218.0918.09326,800
Aug 18, 201717.8017.9617.8017.9617.96109,600
Aug 17, 201717.9217.9217.5517.6717.67380,900
Aug 16, 201717.8718.1217.8718.0818.08350,800
Aug 15, 201717.4017.4817.3817.4417.44109,900
Aug 14, 201717.3617.3917.3017.3517.3571,200
Aug 11, 201717.4017.4017.3417.3617.3665,300
Aug 10, 201717.3017.4817.3017.3717.37258,400
Aug 09, 201717.5217.5717.3717.4017.40186,400
Aug 08, 201717.1717.4817.1717.4417.44222,000
Aug 07, 201717.0017.1417.0017.1317.13218,200
Aug 04, 201716.7616.8216.7116.7816.7859,000
Aug 03, 201716.7616.7916.7316.7516.75183,600
Aug 02, 201716.7216.8216.7216.8116.81575,800
Aug 01, 201716.6916.7416.6616.6816.68103,300
Jul 31, 201716.8116.8216.7616.7816.78211,900
Jul 28, 201716.7816.7816.6816.7216.72112,900
Jul 27, 201716.9116.9416.7616.7616.7687,500
Jul 26, 201716.8416.9316.7616.8216.82184,800
Jul 25, 201716.7016.8516.7016.8116.81212,400
Jul 24, 201716.4116.4816.4016.4716.47192,600
Jul 21, 201716.4216.4716.3416.3816.3875,600
Jul 20, 201716.3316.3516.2616.3016.3072,500
Jul 19, 201716.4416.4616.2916.2916.2975,200
Jul 18, 201716.4016.4916.3916.4716.47116,900
Jul 17, 201716.5016.5516.4416.4716.47105,100
Jul 14, 201716.3616.4016.3316.3916.39114,300
Jul 13, 201716.3916.4216.3216.3616.36508,900
Jul 12, 201716.4216.4216.3016.3316.332,372,100
Jul 11, 201716.2716.3416.2416.3416.3484,100
Jul 10, 201716.2016.2316.1516.1916.1965,700
Jul 07, 201716.3316.3416.2616.3116.3198,300
Jul 06, 201716.3416.3716.2916.3316.33346,000
Jul 05, 201716.2516.3216.1616.3116.31896,700
Jul 03, 201716.3516.4416.3316.4416.44257,700
Jun 30, 201716.3216.3916.2316.3816.38180,600
Jun 29, 201716.2616.3116.2416.2516.25140,900
Jun 28, 201716.0616.1716.0616.1616.16430,600
Jun 27, 201716.0116.1316.0116.1216.12105,300
Jun 26, 201715.9015.9415.8615.9315.93172,400
Jun 23, 201715.9215.9215.8615.8915.89140,000
Jun 22, 201715.8315.8815.8215.8215.8299,600
Jun 21, 201715.7115.7615.6915.7415.74356,800
Jun 20, 201715.6215.6215.5115.5815.5854,600
Jun 19, 201715.5915.6615.5715.6415.64109,000
Jun 16, 201715.4715.4915.4415.4715.4782,100
Jun 15, 201715.4115.4715.4115.4615.46210,200
Jun 14, 201715.5015.5515.4015.4115.41284,600
Jun 13, 201715.4015.5015.4015.4915.49118,500
Jun 12, 201715.7015.7015.5115.5115.51140,200
Jun 09, 201715.7115.7715.6815.7215.7298,600
Jun 08, 201715.5215.5715.5015.5515.5587,700
Jun 07, 201715.4015.4015.2915.3915.39151,400
Jun 06, 201715.4015.5215.3915.4115.41294,600
Jun 05, 201715.5515.5515.4715.4715.4769,200
Jun 02, 201715.6315.6815.5815.6815.68535,200
Jun 01, 201715.8215.8515.7515.7515.75318,200
May 31, 201715.7015.8415.7015.8215.82205,900
May 30, 201715.9315.9315.8015.8515.8531,800
May 26, 201715.9215.9715.9115.9415.9478,900
May 25, 201716.0516.0815.9515.9715.97351,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...