PowerShares DB Base Metals Fund Historical Stock Prices

(ETF)
DBB 
$16.42
*  
0.02
0.12%
Get DBB Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading DBB now


Community Rating:
View:    DBB Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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  16.37  16.54  16.36  16.42 50,495
05/04/2015 16.54 16.54 16.36 16.42 50,495
05/01/2015 16.41 16.49 16.391 16.44 110,077
04/30/2015 16.13 16.4099 16.13 16.39 123,203
04/29/2015 15.97 16.05 15.97 16.01 125,584
04/28/2015 15.94 15.9999 15.92 15.97 133,864
04/27/2015 15.81 15.92 15.79 15.88 121,218
04/24/2015 15.6 15.6944 15.6 15.63 39,369
04/23/2015 15.38 15.4599 15.34 15.42 447,466
04/22/2015 15.53 15.55 15.45 15.4782 54,726
04/21/2015 15.42 15.5299 15.408 15.51 25,296
04/20/2015 15.5 15.54 15.43 15.43 33,565
04/17/2015 15.66 15.7096 15.572 15.67 35,937
04/16/2015 15.7 15.74 15.61 15.62 167,647
04/15/2015 15.4 15.54 15.4 15.5293 40,183
04/14/2015 15.26 15.39 15.25 15.38 23,326
04/13/2015 15.45 15.49 15.33 15.38 29,711
04/10/2015 15.45 15.5 15.39 15.4 61,074
04/09/2015 15.33 15.36 15.2901 15.3 35,707
04/08/2015 15.32 15.32 15.25 15.27 16,671
04/07/2015 15.37 15.42 15.31 15.32 203,706
04/06/2015 15.22 15.25 15.12 15.17 39,933
04/02/2015 15.21 15.275 15.21 15.25 218,474
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
*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?