Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals -2X ETN Powershares (NY: BOM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 19.55 20.55 19.16 19.75 18,690 +0.24(+1.25%)
Jan 28, 2010 19.00 19.86 18.40 19.51 21,524 +0.66(+3.51%)
Jan 27, 2010 17.96 19.00 17.96 18.85 17,948 +1.42(+8.17%)
Jan 26, 2010 17.32 17.63 17.22 17.43 8,732 +0.23(+1.31%)
Jan 25, 2010 17.00 17.53 16.79 17.20 24,123 -0.13(-0.75%)
Jan 22, 2010 17.80 18.08 17.08 17.33 17,603 +0.51(+3.03%)
Jan 21, 2010 16.50 17.27 16.50 16.82 8,500 +0.32(+1.94%)
Jan 20, 2010 16.60 16.98 16.29 16.50 10,130 +0.83(+5.30%)
Jan 19, 2010 16.29 16.45 15.61 15.67 9,680 -0.37(-2.31%)
Jan 15, 2010 16.76 16.04 16.04 16.04 10,700 +0.23(+1.46%)
Jan 14, 2010 15.97 15.97 14.92 15.81 7,622 -0.09(-0.57%)
Jan 13, 2010 16.65 17.88 15.79 15.90 13,209 -0.84(-5.02%)
Jan 12, 2010 16.65 17.12 15.97 16.74 22,740 +1.06(+6.76%)
Jan 11, 2010 15.68 15.68 15.60 15.68 1,225 +0.00(+0.00%)
Jan 08, 2010 15.32 15.72 15.32 15.68 4,800 +0.60(+3.98%)
Jan 07, 2010 15.00 15.15 15.00 15.08 4,082 +0.49(+3.36%)
Jan 06, 2010 14.80 14.80 14.06 14.59 5,593 -0.72(-4.70%)
Jan 05, 2010 15.50 15.50 15.31 15.31 610 +0.01(+0.07%)
Jan 04, 2010 16.02 16.02 14.97 15.30 1,035 -0.60(-3.77%)
Dec 31, 2009 16.00 15.90 15.90 15.90 2,900 +0.27(+1.73%)
Dec 30, 2009 15.97 16.00 15.60 15.63 1,817 -0.56(-3.47%)
Dec 29, 2009 15.56 16.19 15.56 16.19 2,780 +0.89(+5.82%)
Dec 28, 2009 16.07 16.07 15.30 15.30 3,060 -1.00(-6.13%)
Dec 24, 2009 16.30 16.30 16.30 16.30 5,000 -0.44(-2.63%)
Dec 23, 2009 16.89 16.89 16.74 16.74 10,200 -0.66(-3.79%)
Dec 22, 2009 17.40 17.40 17.40 17.40 100 -0.20(-1.14%)
Dec 18, 2009 17.60 17.60 17.60 17.60 0 -0.08(-0.45%)
Dec 17, 2009 17.40 17.68 17.40 17.68 350 +0.45(+2.61%)
Dec 16, 2009 17.41 17.41 17.00 17.23 1,340 -0.99(-5.43%)
Dec 15, 2009 18.01 18.22 18.01 18.22 11,100 +0.54(+3.05%)
Dec 14, 2009 17.68 17.68 17.68 17.68 300 -0.61(-3.34%)
Dec 11, 2009 18.50 18.50 18.29 18.29 200 -0.25(-1.35%)
Dec 09, 2009 18.54 18.54 18.54 18.54 0 -0.03(-0.16%)
Dec 08, 2009 18.61 18.72 18.57 18.57 2,300 +0.49(+2.71%)
Dec 07, 2009 18.08 18.08 18.08 18.08 100 +0.00(+0.00%)
Dec 04, 2009 18.08 18.08 18.08 18.08 400 +0.45(+2.58%)
Dec 03, 2009 17.51 17.89 17.51 17.63 700 -0.02(-0.10%)
Dec 02, 2009 17.93 17.93 17.51 17.64 411 -0.51(-2.79%)
Dec 01, 2009 18.78 18.78 18.15 18.15 1,950 -1.05(-5.47%)
Nov 30, 2009 19.20 19.20 19.20 19.20 200 -1.12(-5.51%)
Nov 27, 2009 20.84 20.84 20.08 20.32 1,303 +1.12(+5.83%)
Nov 25, 2009 19.20 19.20 19.20 19.20 100 -0.80(-4.00%)
Nov 24, 2009 20.00 20.00 20.00 20.00 15,125 +0.53(+2.72%)
Nov 23, 2009 19.23 19.47 18.54 19.47 2,450 -0.28(-1.42%)
Nov 20, 2009 19.75 19.75 19.75 19.75 300 -0.06(-0.30%)
Nov 19, 2009 19.81 19.81 19.81 19.81 100 +0.51(+2.64%)
Nov 18, 2009 19.04 19.30 19.04 19.30 594 +0.01(+0.05%)
Nov 17, 2009 19.50 19.66 19.29 19.29 899 -0.42(-2.13%)
Nov 16, 2009 20.45 20.45 19.40 19.71 1,800 -1.29(-6.14%)
Nov 11, 2009 21.00 21.00 21.00 21.00 0 -0.48(-2.23%)
Nov 10, 2009 21.44 21.60 21.34 21.48 1,500 +0.15(+0.70%)
Nov 09, 2009 21.33 21.33 21.33 21.33 350 +0.20(+0.95%)
Nov 05, 2009 21.13 21.13 21.13 21.13 0 +0.02(+0.09%)
Nov 04, 2009 20.90 21.11 20.90 21.11 2,050 -0.27(-1.26%)
Nov 03, 2009 22.05 22.07 21.34 21.38 4,030 +0.18(+0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.