PowerShares DB Base Metals Fund Historical Stock Prices

(ETF)
DBB 
$15.21
*  
0.05
0.33%
Get DBB Alerts
*Delayed - data as of Apr. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 01-JAN-2015 TO 01-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  15.10  15.24  15.10  15.21 117,111
04/01/2015 15.13 15.24 15.1 15.21 117,111
03/31/2015 15.25 15.32 15.16 15.16 621,319
03/30/2015 15.31 15.39 15.31 15.38 38,561
03/27/2015 15.26 15.26 15.18 15.23 25,037
03/26/2015 15.43 15.4562 15.32 15.34 49,817
03/25/2015 15.3 15.3 15.23 15.23 48,050
03/24/2015 15.32 15.37 15.23 15.32 64,533
03/23/2015 15.24 15.83 15.24 15.72 117,460
03/20/2015 15.07 15.3 15.02 15.19 54,734
03/19/2015 14.81 14.9299 14.79 14.89 67,539
03/18/2015 14.73 14.92 14.58 14.92 2,315,052
03/17/2015 14.8 14.888 14.76 14.86 17,173
03/16/2015 14.83 14.89 14.82 14.83 55,911
03/13/2015 14.8 14.87 14.76 14.86 51,597
03/12/2015 14.79 14.818 14.73 14.78 26,160
03/11/2015 14.8 14.8 14.6376 14.65 59,439
03/10/2015 14.56 14.8368 14.56 14.77 41,725
03/09/2015 14.92 14.99 14.86 14.98 17,227
03/06/2015 14.83 14.875 14.73 14.73 83,803
03/05/2015 15.09 15.09 14.91 14.93 99,710
03/04/2015 15.04 15.04 14.89 14.97 495,741
03/03/2015 15 15 14.93 14.98 385,194
03/02/2015 15.17 15.19 15.1 15.11 709,902
02/27/2015 15.14 15.1499 15.0686 15.12 33,817
02/26/2015 15.33 15.33 15.11 15.13 54,307
02/25/2015 15.13 15.18 15.01 15.09 57,281
02/24/2015 14.98 15.179 14.98 15.06 29,682
02/23/2015 14.85 14.87 14.7903 14.84 69,987
02/20/2015 14.9282 14.96 14.84 14.8936 38,317
02/19/2015 15.03 15.061 14.9332 15.03 56,203
02/18/2015 15.16 15.22 15.05 15.08 34,406
02/17/2015 14.99 15.21 14.98 15.17 89,685
02/13/2015 15.35 15.35 15.26 15.26 62,122
02/12/2015 15.23 15.29 15.2004 15.26 69,484
02/11/2015 15.14 15.14 14.98 15.01 45,658
02/10/2015 15.2 15.2 15.05 15.12 262,025
02/09/2015 15.35 15.42 15.31 15.32 39,380
02/06/2015 15.29 15.41 15.27 15.41 793,182
02/05/2015 15.2 15.39 15.2 15.34 62,677
02/04/2015 15.33 15.39 15.26 15.31 134,479
02/03/2015 15.33 15.458 15.33 15.37 1,895,101
02/02/2015 15.12 15.189 15.08 15.16 236,115
01/30/2015 14.89 15.17 14.88 15.09 655,186
01/29/2015 14.87 14.899 14.7699 14.79 73,255
01/28/2015 14.97 15.09 14.88 14.88 33,142
01/27/2015 15.02 15.11 14.93 15 36,119
01/26/2015 15.07 15.2586 15.07 15.23 38,854
01/23/2015 15.03 15.064 14.91 14.91 66,140
01/22/2015 15.28 15.339 15.255 15.33 125,183
01/21/2015 15.21 15.41 15.21 15.3221 87,849
01/20/2015 15.16 15.22 15.08 15.17 215,722
01/16/2015 14.98 15.28 14.98 15.27 112,918
01/15/2015 14.84 14.925 14.8 14.89 121,085
01/14/2015 14.63 14.83 14.55 14.7532 124,930
01/13/2015 15.21 15.21 14.855 14.93 75,215
01/12/2015 15.47 15.5 15.43 15.47 927,537
01/09/2015 15.69 15.69 15.55 15.565 424,314
01/08/2015 15.65 15.7399 15.56 15.7 40,847
01/07/2015 15.62 15.62 15.4768 15.54 367,278
01/06/2015 15.74 15.74 15.59 15.59 606,051
01/05/2015 15.85 15.85 15.73 15.76 87,392
01/02/2015 15.98 16.035 15.87 15.92 52,050
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?