PowerShares DB Base Metals Fund Historical Stock Prices

(ETF)
DBB 
$17.2
*  
0.02
0.12%
Get DBB Alerts
*Delayed - data as of Oct. 30, 2014  -  Find a broker to begin trading DBB now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUL-2014 TO 30-OCT-2014

Date Open High Low Close / Last Volume
16:00  17.06  17.24  17.05  17.20 188,511
10/30/2014 17.06 17.24 17.05 17.2 188,511
10/29/2014 17.13 17.3107 17.13 17.22 102,316
10/28/2014 17.06 17.07 17.01 17.06 449,898
10/27/2014 16.81 16.99 16.81 16.96 199,338
10/24/2014 16.94 16.94 16.85 16.87 218,379
10/23/2014 16.93 16.99 16.89 16.92 101,428
10/22/2014 16.85 16.95 16.85 16.905 186,246
10/21/2014 16.72 16.79 16.68 16.79 257,447
10/20/2014 16.66 16.6699 16.54 16.57 153,897
10/17/2014 16.72 16.82 16.68 16.77 183,136
10/16/2014 16.48 16.65 16.442 16.65 236,328
10/15/2014 16.91 16.98 16.61 16.67 958,172
10/14/2014 17.07 17.21 17.07 17.13 47,846
10/13/2014 16.99 17.0866 16.9802 17.04 166,143
10/10/2014 16.9 17.02 16.89 16.99 106,374
10/09/2014 17.09 17.17 16.99 17.05 258,574
10/08/2014 17.04 17.09 16.9 17.04 2,067,418
10/07/2014 16.97 17.08 16.9201 17.07 83,624
10/06/2014 16.86 16.978 16.86 16.92 507,786
10/03/2014 16.8 16.8 16.7001 16.76 83,892
10/02/2014 16.75 16.75 16.6 16.68 289,257
10/01/2014 16.89 16.89 16.77 16.83 432,547
09/30/2014 17.06 17.09 16.89 16.91 80,118
09/29/2014 16.94 17.06 16.94 17.03 356,859
09/26/2014 17 17.02 16.94 16.95 38,598
09/25/2014 16.98 16.99 16.9259 16.96 73,344
09/24/2014 16.96 17.117 16.96 17.11 145,151
09/23/2014 16.97 17.059 16.95 16.97 151,962
09/22/2014 16.95 16.99 16.9 16.98 168,524
09/19/2014 17.17 17.1801 17.06 17.14 84,562
09/18/2014 17.12 17.1785 17.09 17.1299 301,785
09/17/2014 17.33 17.33 17.17 17.18 463,913
09/16/2014 17.15 17.5299 17.11 17.49 630,798
09/15/2014 17.19 17.194 17.11 17.13 148,731
09/12/2014 17.4 17.44 17.33 17.4 941,227
09/11/2014 17.34 17.39 17.315 17.35 119,439
09/10/2014 17.54 17.555 17.5 17.52 104,159
09/09/2014 17.6 17.63 17.46 17.54 175,548
09/08/2014 18.07 18.14 17.96 18.04 179,298
09/05/2014 17.99 18.01 17.91 17.97 99,399
09/04/2014 18.01 18.04 17.93 17.99 115,564
09/03/2014 17.86 17.88 17.76 17.79 776,979
09/02/2014 17.93 18.0199 17.92 17.93 1,123,792
08/29/2014 17.95 17.95 17.82 17.82 136,336
08/28/2014 17.77 17.77 17.67 17.75 43,791
08/27/2014 17.83 17.89 17.8 17.87 25,751
08/26/2014 17.96 17.97 17.85 17.85 39,393
08/25/2014 17.87 17.9145 17.8593 17.88 52,675
08/22/2014 17.81 17.86 17.7901 17.83 89,178
08/21/2014 17.8 17.8985 17.77 17.8 33,676
08/20/2014 17.7 17.86 17.7 17.86 80,273
08/19/2014 17.5 17.52 17.41 17.45 90,649
08/18/2014 17.28 17.39 17.27 17.35 163,984
08/15/2014 17.15 17.288 17.15 17.26 73,116
08/14/2014 17.35 17.37 17.17 17.19 117,719
08/13/2014 17.45 17.47 17.36 17.37 98,461
08/12/2014 17.64 17.68 17.59 17.61 145,681
08/11/2014 17.59 17.5948 17.54 17.56 68,378
08/08/2014 17.5 17.52 17.44 17.51 224,855
08/07/2014 17.61 17.648 17.55 17.5601 44,369
08/06/2014 17.65 17.73 17.57 17.64 153,743
08/05/2014 17.78 17.82 17.7 17.7 2,438,420
08/04/2014 17.85 18.02 17.8399 18.01 433,259
08/01/2014 17.72 17.72 17.57 17.61 170,849
07/31/2014 17.9 17.9 17.69 17.73 104,713
07/30/2014 17.74 17.908 17.71 17.9 152,983
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.

Research Brokers before you trade

Want to trade FX?