Home > Quotes > BUNT > Historical Prices

PowerShares DB 3x German Bund Futures Exchange Traded Notes Historical Stock Prices

(ETF)
BUNT 
$35.37
*  
0.36
  negative  
1.01%
Get BUNT Alerts
*Delayed - data as of May 20, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  35.72  35.43  35.37  35.37 1,200
05/20/2013 35.43 35.43 35.37 35.37 1,200
05/17/2013 35.86 35.86 35.72 35.73 1,100
05/16/2013 35.28 35.28 35.28 35.28 00
05/15/2013 35.28 35.28 35.28 35.28 00
05/14/2013 35.28 35.28 35.28 35.28 00
05/13/2013 35.2801 35.2801 35.28 35.28 1,811
05/10/2013 35.3599 35.3599 35.1 35.1 375
05/09/2013 35.832 35.832 35.832 35.832 00
05/08/2013 35.832 35.832 35.832 35.832 00
05/07/2013 35.82 35.832 35.82 35.832 1,100
05/06/2013 36.1441 36.25 36.1441 36.24 6,216
05/03/2013 36.92 36.92 36.92 36.92 00
05/02/2013 36.9 36.92 36.9 36.92 9,400
05/01/2013 36.61 36.61 36.61 36.61 13,374
04/30/2013 36.51 36.52 36.5 36.5 509
04/29/2013 36.6199 36.6199 36.6199 36.6199 00
04/26/2013 36.5101 36.6199 36.5101 36.6199 1,000
04/25/2013 36.11 36.11 36.11 36.11 00
04/24/2013 36.11 36.11 36.11 36.11 00
04/23/2013 36.17 36.17 36.11 36.11 2,100
04/22/2013 35.92 35.92 35.92 35.92 00
04/19/2013 35.92 35.92 35.92 35.92 00
04/18/2013 35.92 35.92 35.92 35.92 00
04/17/2013 35.92 35.92 35.92 35.92 00
04/16/2013 35.92 35.92 35.92 35.92 1,078
04/15/2013 36.12 36.12 36.12 36.12 269
04/12/2013 36.75 36.75 36.75 36.75 100
04/11/2013 35.43 35.43 35.43 35.43 140
04/10/2013 36.05 36.05 36.05 36.05 00
04/09/2013 36.05 36.05 36.05 36.05 769
04/08/2013 36.2 36.2 35.89 35.89 2,476
04/05/2013 35.25 36.32 35.25 36.24 4,400
04/04/2013 35.74 35.74 35.74 35.74 00
04/03/2013 35.78 35.78 35.28 35.74 3,322
04/02/2013 35.74 35.74 35.74 35.74 00
04/01/2013 36.32 36.32 35.07 35.74 7,818
03/28/2013 34.98 34.98 34.98 34.98 00
03/27/2013 34.98 34.98 34.98 34.98 00
03/26/2013 34.98 34.98 34.98 34.98 00
03/25/2013 34.98 34.98 34.98 34.98 00
03/22/2013 34.98 34.98 34.98 34.98 00
03/21/2013 34.98 34.98 34.98 34.98 00
03/20/2013 33.75 34.98 33.75 34.98 946
03/19/2013 34.15 34.15 34.15 34.15 00
03/18/2013 34.15 34.15 34.15 34.15 00
03/15/2013 34.15 34.15 34.15 34.15 00
03/14/2013 34.19 34.19 34.13 34.15 2,447
03/13/2013 34.11 34.15 34.11 34.15 2,172
03/12/2013 33.568 33.568 33.568 33.568 00
03/11/2013 33.568 33.568 33.568 33.568 00
03/08/2013 33.54 33.568 33.54 33.568 970
03/07/2013 33.94 33.9593 33.94 33.9593 200
03/06/2013 34.638 34.638 34.638 34.638 00
03/05/2013 34.638 34.638 34.638 34.638 00
03/04/2013 34.638 34.638 34.638 34.638 00
03/01/2013 34.43 34.692 34.42 34.638 9,455
02/28/2013 33.2916 33.2916 33.2916 33.2916 00
02/27/2013 33.2916 33.2916 33.2916 33.2916 00
02/26/2013 33.2916 33.2916 33.2916 33.2916 00
02/25/2013 33.2916 33.2916 33.2916 33.2916 00
02/22/2013 33.2916 33.2916 33.2916 33.2916 00
02/21/2013 33.25 33.2916 33.25 33.2916 487
02/20/2013 32.6363 32.6363 32.6363 32.6363 00
02/19/2013 32.6363 32.6363 32.6363 32.6363 00
02/15/2013 32.6 32.6363 32.6 32.6363 800
02/14/2013 32.69 32.69 32.69 32.69 00
02/13/2013 32.69 32.69 32.69 32.69 00
02/12/2013 32.69 32.69 32.69 32.69 400
02/11/2013 32.6801 32.6801 32.6801 32.6801 00
02/08/2013 32.6801 32.6801 32.6801 32.6801 00
02/07/2013 32.6801 32.6801 32.6801 32.6801 00
02/06/2013 32.6801 32.6801 32.6801 32.6801 300
02/05/2013 32.5 32.5 32.5 32.5 00
02/04/2013 32.5 32.5 32.5 32.5 1,654
02/01/2013 31.3 32.47 31.3 32.25 14,639
01/31/2013 32.12 32.16 32.12 32.15 2,100
01/30/2013 31.95 32 31.95 32 1,175
01/29/2013 32.31 32.31 32.31 32.31 00
01/28/2013 32.31 32.31 32.31 32.31 225
01/25/2013 32.61 32.61 32.61 32.61 172
01/24/2013 33.8 33.8 33.3236 33.3236 3,463
01/23/2013 33.45 33.46 33.4 33.4 2,400
01/22/2013 32.9701 33.1902 32.9701 33.1902 941
01/18/2013 33.03 33.05 33.03 33.05 200
01/17/2013 32.97 32.97 32.74 32.74 2,150
01/16/2013 33.42 33.43 33.35 33.35 900
01/15/2013 33.15 33.19 33.13 33.14 3,600
01/14/2013 32.86 32.87 32.8499 32.8499 1,015
01/11/2013 32.47 32.496 32.47 32.496 1,041
01/10/2013 32.7299 32.7701 32.7299 32.77 600
01/09/2013 33.65 33.65 33.51 33.51 1,941
01/08/2013 33.36 33.5 33.36 33.36 1,400
01/07/2013 33.09 33.1701 33.0799 33.14 1,900
01/04/2013 33.5 33.5 33.5 33.5 00
01/03/2013 33.8 33.8 33.5 33.5 1,734
01/02/2013 34 34 33.5 33.86 15,875
12/31/2012 34.76 34.95 34.64 34.64 13,701
12/28/2012 34.99 35.17 34.8999 35.04 2,700
12/27/2012 34.52 35.06 34.25 35.01 28,454
12/26/2012 34.24 34.39 34.2 34.2 29,201
12/24/2012 34.32 34.46 34.21 34.33 27,898
12/21/2012 34.35 34.4001 34.3199 34.37 4,500
12/20/2012 34.16 34.16 34.16 34.16 244
12/19/2012 34 34 34 34 100
12/18/2012 34.13 34.13 34.08 34.08 200
12/17/2012 34.38 34.38 34.38 34.38 175
12/14/2012 34.54 34.618 34.47 34.494 6,612
12/13/2012 34.77 34.77 34.77 34.77 200
12/12/2012 34.6 34.6 34.6 34.6 100
12/11/2012 34.82 34.82 34.82 34.82 200
12/10/2012 34.96 34.96 34.95 34.95 1,280
12/07/2012 35.11 35.11 35.11 35.11 300
12/06/2012 34.85 34.85 34.85 34.85 100
12/05/2012 34.5 34.66 34.5 34.66 200
12/04/2012 33.7 34.1514 33.7 34.1415 1,260
12/03/2012 34.14 34.14 33.86 34.036 30,665
11/30/2012 34.32 34.32 34.32 34.32 00
11/29/2012 34.31 34.32 34.31 34.32 1,700
11/28/2012 34.33 34.52 34.24 34.24 10,348
11/27/2012 33.94 33.94 33.94 33.94 00
11/26/2012 33.94 33.94 33.94 33.94 250
11/23/2012 33.819 33.819 33.819 33.819 00
11/21/2012 33.819 33.819 33.819 33.819 252
11/20/2012 34.15 34.15 33.5535 33.86 4,550
11/19/2012 34.33 34.33 34.33 34.33 100
11/16/2012 34.62 34.62 34.57 34.57 300
11/15/2012 34.62 34.62 34.62 34.62 100
11/14/2012 34.59 34.59 34.59 34.59 100
11/13/2012 34.47 34.47 34.47 34.47 200
11/12/2012 34.5 34.5 34.5 34.5 00
11/09/2012 34.5 34.5 34.5 34.5 100
11/08/2012 34.33 34.57 34.33 34.57 700
11/07/2012 33.57 33.57 33.57 33.57 00
11/06/2012 33.57 33.57 33.57 33.57 100
11/05/2012 33.86 33.86 33.86 33.86 100
11/02/2012 33.63 33.63 33.63 33.63 100
11/01/2012 33.4599 33.51 33.4599 33.51 4,916
10/31/2012 32.171 32.3 32.171 32.3 1,108
10/26/2012 33.02 33.02 33.02 33.02 100
10/25/2012 32.59 32.59 32.59 32.59 100
10/24/2012 32.64 32.72 32.63 32.67 1,400
10/23/2012 32.54 32.54 32.54 32.54 00
10/22/2012 32.54 32.54 32.54 32.54 00
10/19/2012 32.4201 32.54 32.4201 32.54 1,988
10/18/2012 32.08 32.08 32.08 32.08 00
10/17/2012 32.11 32.16 32.08 32.08 800
10/16/2012 32.94 32.94 32.81 32.81 300
10/15/2012 33.3656 33.3656 33.3656 33.3656 00
10/12/2012 33.3656 33.3656 33.3656 33.3656 00
10/11/2012 33.3656 33.3656 33.3656 33.3656 00
10/10/2012 33.15 33.3688 33.07 33.3656 10,248
10/09/2012 32.83 33.2 32.76 33.13 21,141
10/08/2012 32 33.31 32 33.31 3,404
10/05/2012 32.8792 32.8792 32.8792 32.8792 785
10/04/2012 33.36 33.36 33.3575 33.3575 1,520
10/03/2012 33.38 33.38 33.38 33.38 326
10/02/2012 33.29 33.29 33.29 33.29 299
10/01/2012 33.28 33.28 33.128 33.128 12,146
09/28/2012 33.51 33.51 33.51 33.51 32,594
09/27/2012 33.48 33.48 33.33 33.33 2,220
09/26/2012 33.26 33.324 33.16 33.28 7,029
09/25/2012 32.4975 32.4975 32.4975 32.4975 00
09/24/2012 32.44 32.54 32.43 32.4975 21,412
09/21/2012 32.2 32.2 32.2 32.2 100
09/20/2012 32.4 32.4 32.19 32.2299 2,676
09/19/2012 31.83 31.83 31.83 31.83 100
09/18/2012 31.78 31.78 31.7001 31.7001 7,632
09/17/2012 31.4 31.4 31.4 31.4 150
09/14/2012 31.45 31.45 31.2999 31.3 3,700
09/13/2012 32 32.35 32 32.2201 1,115
09/12/2012 32.03 32.03 31.84 31.85 17,291
09/11/2012 32.54 32.596 32.43 32.4392 5,019
09/10/2012 32.58 32.58 32.474 32.474 342
09/07/2012 32.72 32.72 32.69 32.69 700
09/06/2012 32.78 32.78 32.5664 32.5664 2,526
09/05/2012 33.15 33.15 33.15 33.15 100
09/04/2012 33.71 33.77 33.45 33.5 33,272
08/31/2012 33.6812 33.6812 33.6812 33.6812 376
08/30/2012 34.02 34.02 33.85 33.89 6,577
08/29/2012 33.64 33.64 33.64 33.64 1,675
08/28/2012 33.81 33.81 33.61 33.61 3,438
08/27/2012 33.9 33.9 33.57 33.57 16,045
08/24/2012 33.89 33.89 33.89 33.89 200
08/23/2012 33.64 33.64 33.54 33.54 800
08/22/2012 32.85 32.85 32.85 32.85 100
08/21/2012 32.11 32.17 32.11 32.17 276
08/20/2012 32.42 32.46 32.26 32.43 32,083
08/17/2012 32.39 32.52 32.39 32.52 653
08/16/2012 32.26 32.29 32.26 32.29 700
08/15/2012 32.22 32.24 31.97 31.98 8,022
08/14/2012 32.93 32.9343 32.904 32.904 958
08/13/2012 33.17 33.17 33.17 33.17 100
08/10/2012 33.65 33.65 33.65 33.65 200
08/09/2012 33.06 33.06 33.06 33.06 100
08/08/2012 33.17 33.2605 33.17 33.2605 800
08/07/2012 33.25 33.25 33.03 33.03 716
08/06/2012 33.6 33.6 33.43 33.43 3,182
08/03/2012 33.35 33.35 33.35 33.35 275
08/02/2012 34.44 34.45 34.13 34.45 4,131
08/01/2012 33.55 33.71 33.55 33.65 9,324
07/31/2012 34.21 34.25 34.21 34.25 2,000
07/30/2012 33.67 33.74 33.61 33.74 3,228
07/27/2012 33.51 33.51 33.392 33.401 400
07/26/2012 34.03 34.03 33.89 33.89 3,100
07/25/2012 34.43 34.43 34.24 34.36 2,079
07/24/2012 34.58 34.58 34.505 34.5101 1,900
07/23/2012 35.22 35.22 35.074 35.074 300
07/20/2012 35.1195 35.236 35.1 35.236 1,737
07/19/2012 34.5478 34.6405 34.48 34.6405 2,485
07/18/2012 35 35 34.85 34.9172 1,000
07/17/2012 34.58 34.86 33.54 34.56 8,203
07/16/2012 34.65 35.4495 34.4 34.86 4,250
07/13/2012 34.67 34.76 34.462 34.462 3,100
07/12/2012 35.41 35.41 34.59 34.7099 1,700
07/11/2012 34.48 34.48 33.39 34.43 143,478
07/10/2012 34.03 34.13 32.53 34.11 915
07/09/2012 34.07 34.07 33.73 33.9911 6,025
07/06/2012 33.85 34.1 33.85 33.95 4,900
07/05/2012 32.75 32.75 32.62 32.75 6,200
07/03/2012 32.55 32.55 32.34 32.34 2,008
07/02/2012 31.77 32.6 31.77 32.5 23,295
06/29/2012 32 32 31.78 31.8405 700
06/28/2012 32.75 32.75 32.41 32.7082 742
06/27/2012 32.2 32.2611 32.15 32.2611 3,577
06/26/2012 32.64 32.75 32.64 32.75 300
06/25/2012 32.76 32.9512 32.73 32.85 9,462
06/22/2012 32.0264 32.0264 31.9847 31.9847 2,752
06/21/2012 32.07 32.406 32.07 32.406 8,250
06/20/2012 32.45 32.45 31.62 31.62 1,850
06/19/2012 32.75 32.75 32.4011 32.44 750
06/18/2012 33.34 33.374 33.2 33.2 1,205
06/15/2012 33.15 33.15 32.76 32.76 1,606
06/14/2012 32.89 32.89 32.89 32.89 300
06/13/2012 32.82 32.82 32.71 32.71 400
06/12/2012 33.59 33.59 31.83 32.7408 11,221
06/11/2012 34.25 34.404 34.01 34.404 4,550
06/08/2012 34.36 34.36 33.95 33.95 300
06/07/2012 33.49 33.71 32.79 33.71 2,879
06/06/2012 34.35 34.35 33.13 33.13 8,709
06/05/2012 35.13 35.13 34.7 34.851 10,555
06/04/2012 35.82 35.82 34.9 35.13 5,654
06/01/2012 35.73 35.73 35.25 35.59 13,083
05/31/2012 35 35.25 34.9882 35 9,282
05/30/2012 34.8452 34.975 34.6001 34.84 7,200
05/29/2012 34.15 34.19 33.83 34.07 30,917
05/25/2012 34.13 34.15 33.78 34.14 9,791
05/24/2012 33.94 34.04 33.14 33.72 31,289
05/23/2012 33.96 34.11 33.96 34.04 7,053
05/22/2012 33.46 33.64 33.29 33.64 9,600
05/21/2012 33.7 33.7 33.46 33.51 39,007
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.