DBB - PowerShares DB Base Metals ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 23, 201819.4119.4119.3119.3619.36163,800
Feb 22, 201819.5019.5919.4719.5719.57110,300
Feb 21, 201819.4819.6519.4319.5319.53138,600
Feb 20, 201819.6819.6819.5119.5319.53226,500
Feb 16, 201819.6919.7819.6419.6919.69232,000
Feb 15, 201819.5719.6319.4019.6019.60201,400
Feb 14, 201819.2719.6519.2619.6219.62156,900
Feb 13, 201819.0819.1919.0719.1719.17118,700
Feb 12, 201818.7818.8718.7618.8518.85129,800
Feb 09, 201818.8418.8418.6718.7418.74305,800
Feb 08, 201819.0619.0618.9118.9318.93380,600
Feb 07, 201819.2119.2118.8918.9518.95220,900
Feb 06, 201819.3919.4419.2719.3619.36641,700
Feb 05, 201819.6219.6919.4519.4919.49343,700
Feb 02, 201819.6319.6319.3919.4919.49868,200
Feb 01, 201819.5719.7419.5119.7219.72527,300
Jan 31, 201819.6419.6419.5119.5519.55654,900
Jan 30, 201819.5719.5719.3819.5219.52139,200
Jan 29, 201819.6419.6819.5619.5819.58140,600
Jan 26, 201819.4619.5819.4319.5519.55136,200
Jan 25, 201819.5919.5919.3919.4419.44309,600
Jan 24, 201819.3819.5919.3519.5119.51207,200
Jan 23, 201819.2119.2519.1419.2019.20173,600
Jan 22, 201819.3719.4119.3019.4019.40338,400
Jan 19, 201819.3619.3919.2019.2419.24201,100
Jan 18, 201819.1819.3019.1819.2819.28255,000
Jan 17, 201819.1819.2019.0919.1619.16203,400
Jan 16, 201819.1519.2619.1219.2619.26363,800
Jan 12, 201819.3519.3819.2619.3519.35212,400
Jan 11, 201819.2319.2319.0719.1719.17180,500
Jan 10, 201819.1819.2519.1119.1419.14367,900
Jan 09, 201819.1019.1118.9619.0219.02388,100
Jan 08, 201819.1619.1619.0919.1419.14233,300
Jan 05, 201819.2519.2519.1419.1719.1791,200
Jan 04, 201819.3819.3919.3119.3719.3788,500
Jan 03, 201819.3419.3419.1819.2619.26471,900
Jan 02, 201819.4319.4919.4019.4619.46370,100
Dec 29, 201719.4419.4919.3919.4119.41326,100
Dec 28, 201719.4219.5019.3619.4419.44506,200
Dec 27, 201719.1419.2919.1419.2619.26131,800
Dec 26, 201719.0819.1919.0319.0519.05412,100
Dec 22, 201718.9019.0718.8919.0219.02241,500
Dec 21, 201718.7018.8518.6818.8218.8273,300
Dec 20, 201718.7318.7518.6518.7018.70123,600
Dec 19, 201718.4318.5218.4318.5018.5068,500
Dec 18, 201718.3818.4318.3018.4318.4384,800
Dec 15, 201718.3218.4518.3018.4018.4064,300
Dec 14, 201718.1818.2218.1518.2218.22255,200
Dec 13, 201718.0718.0717.9718.0618.06201,000
Dec 12, 201717.9317.9917.9217.9717.9784,500
Dec 11, 201717.7617.9617.7517.9417.94164,900
Dec 08, 201717.7517.8017.7017.7817.7886,300
Dec 07, 201717.7317.8017.7117.7317.7373,800
Dec 06, 201717.8617.8917.7217.7317.73140,200
Dec 05, 201717.9217.9717.8417.8717.87218,400
Dec 04, 201718.3818.4218.2918.2918.29185,300
Dec 01, 201718.2718.5918.2718.4518.45415,500
Nov 30, 201718.1718.2818.1418.1518.1590,700
Nov 29, 201718.1518.2418.0918.1718.17149,800
Nov 28, 201718.4318.4318.3318.3618.36139,000
Nov 27, 201718.6218.6718.6018.6218.6238,100
Nov 24, 201718.8318.9718.7518.7918.7965,200
Nov 22, 201718.6018.6618.6018.6318.6368,800
Nov 21, 201718.4318.5618.4218.5618.5687,100
Nov 20, 201718.2718.3618.2318.3418.34104,900
Nov 17, 201718.4118.4318.3418.4318.43227,100
Nov 16, 201718.4318.4318.2118.3018.30192,200
Nov 15, 201718.2418.3618.2218.3018.30174,500
Nov 14, 201718.5318.5318.2118.2818.28131,900
Nov 13, 201718.6018.6918.5718.6018.60156,400
Nov 10, 201718.5418.5418.4518.4818.4892,600
Nov 09, 201718.3118.4518.3118.4218.42181,800
Nov 08, 201718.5318.5518.4718.4818.48162,200
Nov 07, 201718.6318.6618.4718.5118.51300,500
Nov 06, 201718.8518.9018.8518.9018.90148,000
Nov 03, 201718.8418.8718.7118.8118.81217,600
Nov 02, 201718.8918.9518.7918.9018.90216,500
Nov 01, 201718.8918.9518.8718.9018.90159,000
Oct 31, 201718.6918.8618.6918.8418.8468,800
Oct 30, 201718.6718.7218.6418.7118.71189,500
Oct 27, 201718.5018.6918.4918.6918.69149,600
Oct 26, 201718.8918.9518.8218.9318.93100,500
Oct 25, 201718.7718.9418.7418.9418.94143,800
Oct 24, 201718.6818.8118.6618.8118.8148,200
Oct 23, 201718.5918.6718.5718.6718.6763,600
Oct 20, 201718.6318.7118.4718.5218.52167,200
Oct 19, 201718.4518.6018.4518.6018.6099,000
Oct 18, 201718.4718.6218.4718.5118.51139,400
Oct 17, 201718.6518.6518.4418.5218.52122,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...