PowerShares DB Base Metals Fund Historical Stock Prices

(ETF)
DBB 
$17.9
*  
0.26
1.47%
Get DBB Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading DBB now


Community Rating:
View:    DBB After Hours
 
 
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 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  17.73  17.908  17.71  17.90 152,983
07/29/2014 17.79 17.79 17.62 17.64 305,647
07/28/2014 17.95 18.03 17.89 18.02 1,357,126
07/25/2014 18.02 18.07 17.8499 17.87 51,703
07/24/2014 17.89 18.03 17.77 17.97 97,475
07/23/2014 17.74 17.82 17.73 17.78 119,523
07/22/2014 17.87 17.95 17.82 17.89 350,879
07/21/2014 17.61 17.73 17.58 17.7 101,159
07/18/2014 17.37 17.46 17.34 17.45 46,008
07/17/2014 17.54 17.57 17.4999 17.57 91,165
07/16/2014 17.51 17.63 17.41 17.45 326,159
07/15/2014 17.49 17.567 17.46 17.47 47,730
07/14/2014 17.49 17.49 17.41 17.45 81,148
07/11/2014 17.35 17.5 17.3167 17.48 203,531
07/10/2014 17.26 17.38 17.2 17.35 1,126,549
07/09/2014 17.46 17.52 17.26 17.29 544,003
07/08/2014 17.46 17.52 17.3701 17.4 72,316
07/07/2014 17.28 17.33 17.2601 17.32 125,067
07/03/2014 17.28 17.3541 17.23 17.28 498,345
07/02/2014 16.98 17.3 16.98 17.27 752,332
07/01/2014 16.92 16.92 16.82 16.84 1,844,576
06/30/2014 16.82 17.04 16.82 16.98 398,051
06/27/2014 16.85 16.87 16.77 16.81 100,685
06/26/2014 16.79 16.87 16.7201 16.853 93,315
06/25/2014 16.75 16.82 16.71 16.8 64,859
06/24/2014 16.77 16.8 16.744 16.76 46,178
06/23/2014 16.8 16.89 16.76 16.77 797,564
06/20/2014 16.65 16.72 16.62 16.7 119,529
06/19/2014 16.53 16.58 16.488 16.56 26,086
06/18/2014 16.4 16.455 16.4 16.45 43,992
06/17/2014 16.35 16.38 16.24 16.33 58,568
06/16/2014 16.23 16.29 16.21 16.27 38,281
06/13/2014 16.15 16.2 16.11 16.14 139,751
06/12/2014 16.35 16.35 16.08 16.08 38,746
06/11/2014 16.45 16.48 16.159 16.313 74,342
06/10/2014 16.46 16.52 16.44 16.5 73,961
06/09/2014 16.5 16.59 16.48 16.57 70,426
06/06/2014 16.21 16.3998 16.19 16.38 30,239
06/05/2014 16.3 16.33 16.26 16.3 282,259
06/04/2014 16.2 16.3 16.17 16.26 497,966
06/03/2014 16.39 16.475 16.38 16.43 602,228
06/02/2014 16.41 16.5 16.4 16.49 1,205,926
05/30/2014 16.34 16.35 16.2301 16.27 857,158
05/29/2014 16.31 16.37 16.24 16.34 68,130
05/28/2014 16.37 16.42 16.33 16.37 68,335
05/27/2014 16.4 16.43 16.35 16.35 140,390
05/23/2014 16.34 16.39 16.32 16.33 97,684
05/22/2014 16.22 16.24 16.17 16.18 31,088
05/21/2014 15.99 16.07 15.9504 16.06 50,107
05/20/2014 16.08 16.125 16.044 16.1 54,756
05/19/2014 16.18 16.21 16.16 16.16 129,780
05/16/2014 16.13 16.155 16.02 16.08 254,811
05/15/2014 16.23 16.23 16.04 16.05 3,682,998
05/14/2014 16.27 16.38 16.24 16.35 80,830
05/13/2014 16.21 16.21 16.1101 16.14 48,973
05/12/2014 16.16 16.23 16.15 16.23 114,028
05/09/2014 15.9 15.948 15.8766 15.89 59,280
05/08/2014 15.87 15.932 15.864 15.92 33,548
05/07/2014 15.89 15.97 15.84 15.88 271,452
05/06/2014 15.98 16.03 15.97 15.97 63,559
05/05/2014 16 16 15.901 15.95 78,962
05/02/2014 15.83 16.04 15.83 16.04 226,139
05/01/2014 15.82 15.92 15.82 15.87 85,947
04/30/2014 16.13 16.14 15.95 15.99 181,216
04/29/2014 16.15 16.17 16.1001 16.16 79,864
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?