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, 2016 25.00 25.00 25.00 25.00 500 -0.16(-0.66%)
Jan 28, 2016 24.55 25.16 24.55 25.16 576 +0.57(+2.34%)
Jan 27, 2016 26.67 26.67 24.59 24.59 945 +0.03(+0.12%)
Jan 26, 2016 24.56 24.56 24.56 24.56 251 -1.67(-6.37%)
Jan 25, 2016 26.49 27.00 24.65 26.23 2,776 -0.09(-0.34%)
Jan 22, 2016 25.08 26.45 22.00 26.32 1,973 -1.08(-3.94%)
Jan 21, 2016 27.25 27.40 27.25 27.40 346 +0.21(+0.76%)
Jan 20, 2016 28.26 28.26 27.00 27.19 1,343 +0.07(+0.26%)
Jan 19, 2016 28.20 28.20 25.89 27.12 5,397 -0.88(-3.13%)
Jan 15, 2016 28.50 28.00 28.00 28.00 4,000 +0.90(+3.32%)
Jan 14, 2016 27.36 27.50 26.74 27.10 5,873 -0.62(-2.24%)
Jan 13, 2016 27.80 27.80 27.30 27.72 5,256 -0.01(-0.05%)
Jan 12, 2016 27.55 28.39 27.54 27.73 6,051 +0.39(+1.42%)
Jan 11, 2016 26.90 27.78 26.69 27.35 3,476 +0.49(+1.82%)
Jan 08, 2016 26.21 26.86 26.21 26.86 321 -0.39(-1.44%)
Jan 07, 2016 24.01 27.32 24.01 27.25 7,212 +2.25(+9.00%)
Jan 06, 2016 25.00 25.00 25.00 25.00 200 -0.19(-0.74%)
Jan 05, 2016 24.90 25.58 24.90 25.19 3,411 +0.22(+0.87%)
Jan 04, 2016 23.41 24.97 23.41 24.97 1,665 -0.43(-1.69%)
Dec 31, 2015 25.40 25.40 25.40 25.40 100 +0.98(+4.01%)
Dec 30, 2015 23.31 24.42 23.31 24.42 1,183 +0.40(+1.66%)
Dec 29, 2015 24.99 25.00 23.50 24.02 9,415 -1.69(-6.59%)
Dec 28, 2015 25.05 25.71 25.00 25.71 2,214 +0.15(+0.59%)
Dec 24, 2015 25.57 25.57 25.57 25.57 100 +1.77(+7.42%)
Dec 23, 2015 26.25 26.25 23.80 23.80 1,749 -2.26(-8.67%)
Dec 22, 2015 26.06 26.06 26.06 26.06 195 +0.31(+1.21%)
Dec 18, 2015 26.91 26.91 25.75 25.75 31 -1.06(-3.95%)
Dec 17, 2015 25.51 27.98 25.51 26.81 5,031 +0.93(+3.59%)
Dec 16, 2015 25.88 25.88 25.88 25.88 147 -0.12(-0.46%)
Dec 15, 2015 25.19 26.00 25.19 26.00 521 +0.52(+2.04%)
Dec 14, 2015 25.10 25.48 25.10 25.48 1,820 -0.02(-0.08%)
Dec 11, 2015 25.50 25.54 24.90 25.50 2,591 -0.22(-0.86%)
Dec 10, 2015 25.85 25.85 25.72 25.72 3,050 -0.28(-1.08%)
Dec 09, 2015 26.00 26.00 26.00 26.00 841 +0.25(+0.97%)
Dec 08, 2015 25.75 25.75 25.75 25.75 1,007 +0.37(+1.46%)
Dec 07, 2015 25.50 25.50 25.00 25.38 1,510 -0.50(-1.93%)
Dec 03, 2015 25.51 26.52 25.50 25.88 5 +0.87(+3.48%)
Dec 01, 2015 25.41 25.41 25.01 25.01 75 -0.74(-2.87%)
Nov 30, 2015 25.75 25.75 25.75 25.75 1,056 +0.25(+0.98%)
Nov 27, 2015 25.00 25.50 25.00 25.50 1,109 -0.00(-0.02%)
Nov 25, 2015 25.50 25.50 25.50 25.50 1,500 +0.50(+2.02%)
Nov 24, 2015 24.68 25.18 24.68 25.00 1,316 -1.70(-6.37%)
Nov 23, 2015 26.70 26.75 26.00 26.70 2,025 +0.50(+1.91%)
Nov 20, 2015 25.18 26.22 23.92 26.20 641 +0.20(+0.77%)
Nov 19, 2015 26.25 26.25 25.47 26.00 1,558 -1.00(-3.71%)
Nov 18, 2015 26.77 27.00 25.64 27.00 2,907 +1.16(+4.50%)
Nov 17, 2015 25.20 26.92 25.20 25.84 3,925 +1.44(+5.90%)
Nov 16, 2015 24.40 25.10 24.40 24.40 1,875 +0.77(+3.28%)
Nov 12, 2015 23.63 23.63 23.63 23.63 54 +0.19(+0.79%)
Nov 11, 2015 23.56 23.56 23.44 23.44 207 -0.58(-2.41%)
Nov 10, 2015 24.00 24.40 23.65 24.02 1,339 +0.62(+2.65%)
Nov 09, 2015 23.40 23.85 23.40 23.40 958 +1.08(+4.82%)
Nov 05, 2015 23.22 23.22 22.32 22.32 25 -0.45(-1.96%)
Nov 04, 2015 23.18 23.22 22.76 22.77 2,100 -0.41(-1.77%)
Nov 03, 2015 23.18 23.18 23.18 23.18 170 +0.01(+0.04%)
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.