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 (%)
Oct 30, 2009 21.01 21.92 21.01 21.80 2,533 +1.65(+8.19%)
Oct 29, 2009 21.09 21.09 19.99 20.15 3,032 -1.62(-7.44%)
Oct 28, 2009 20.54 21.77 20.53 21.77 7,474 +1.89(+9.51%)
Oct 27, 2009 19.80 20.10 19.79 19.88 1,851 -0.06(-0.28%)
Oct 26, 2009 18.75 19.94 18.75 19.94 4,201 -0.31(-1.55%)
Oct 23, 2009 20.25 20.25 20.25 20.25 1,820 -0.35(-1.70%)
Oct 22, 2009 20.01 20.98 20.01 20.60 1,600 -0.25(-1.21%)
Oct 21, 2009 22.00 22.00 20.43 20.85 1,950 -1.85(-8.14%)
Oct 20, 2009 22.76 22.76 22.70 22.70 1,348 +0.50(+2.25%)
Oct 19, 2009 22.40 22.46 22.20 22.20 1,325 -2.24(-9.17%)
Oct 16, 2009 24.54 24.54 24.44 24.44 723 +0.71(+2.99%)
Oct 15, 2009 25.28 25.28 23.73 23.73 200 -0.92(-3.73%)
Oct 14, 2009 24.83 24.83 23.72 24.65 773 -0.33(-1.32%)
Oct 13, 2009 24.55 24.99 24.55 24.98 700 +1.98(+8.61%)
Oct 12, 2009 23.75 23.75 23.00 23.00 200 -2.35(-9.27%)
Oct 07, 2009 25.35 25.35 25.35 25.35 0 -0.27(-1.05%)
Oct 06, 2009 25.33 25.62 25.33 25.62 480 -2.20(-7.91%)
Oct 05, 2009 27.82 27.82 27.82 27.82 1,600 +0.55(+2.02%)
Oct 02, 2009 27.25 27.27 27.25 27.27 950 +0.82(+3.10%)
Oct 01, 2009 26.00 26.45 26.00 26.45 1,350 +0.02(+0.08%)
Sep 29, 2009 26.43 26.43 26.43 26.43 0 -0.32(-1.20%)
Sep 28, 2009 26.49 26.75 26.49 26.75 1,800 +0.10(+0.38%)
Sep 25, 2009 27.41 27.41 26.65 26.65 1,382 -0.60(-2.20%)
Sep 24, 2009 26.41 27.25 26.41 27.25 2,723 +1.25(+4.81%)
Sep 23, 2009 25.11 26.23 25.11 26.00 14,491 +0.89(+3.54%)
Sep 22, 2009 25.22 25.22 25.00 25.11 1,182 -0.57(-2.22%)
Sep 21, 2009 25.65 26.15 25.65 25.68 1,301 +1.48(+6.12%)
Sep 17, 2009 23.51 24.20 24.20 24.20 500 +0.00(+0.00%)
Sep 16, 2009 25.40 25.40 24.20 24.20 3,116 -1.69(-6.53%)
Sep 15, 2009 25.56 25.89 25.56 25.89 260 -0.51(-1.93%)
Sep 14, 2009 27.12 27.12 26.40 26.40 520 +1.13(+4.47%)
Sep 11, 2009 25.27 25.27 25.27 25.27 150 +0.24(+0.96%)
Sep 10, 2009 25.08 25.50 25.03 25.03 960 +0.58(+2.37%)
Sep 09, 2009 24.40 24.45 24.36 24.45 1,059 +0.79(+3.34%)
Sep 08, 2009 24.58 24.58 23.09 23.66 13,106 -1.92(-7.49%)
Sep 04, 2009 25.01 25.59 25.01 25.58 700 +0.65(+2.59%)
Sep 03, 2009 25.56 26.00 24.93 24.93 14,653 -1.55(-5.85%)
Sep 02, 2009 26.60 26.60 26.00 26.48 2,600 -0.22(-0.82%)
Sep 01, 2009 26.18 26.70 24.60 26.70 5,238 +0.07(+0.26%)
Aug 31, 2009 25.66 27.20 25.00 26.63 16,260 +1.63(+6.52%)
Aug 28, 2009 24.67 25.55 24.67 25.00 7,580 -1.01(-3.88%)
Aug 27, 2009 26.58 26.58 26.00 26.01 2,100 -0.49(-1.85%)
Aug 26, 2009 26.22 26.76 26.22 26.50 19,288 +0.28(+1.07%)
Aug 25, 2009 25.54 26.22 25.54 26.22 300 +0.67(+2.62%)
Aug 24, 2009 25.50 25.55 25.09 25.55 4,791 -0.04(-0.16%)
Aug 21, 2009 27.14 27.14 25.35 25.59 13,370 -2.51(-8.93%)
Aug 20, 2009 27.01 28.10 26.90 28.10 1,461 +1.29(+4.81%)
Aug 19, 2009 29.39 29.39 26.81 26.81 9,471 -0.06(-0.22%)
Aug 18, 2009 27.21 27.21 26.47 26.87 3,978 -0.41(-1.49%)
Aug 17, 2009 27.59 27.59 27.00 27.28 5,637 +1.62(+6.30%)
Aug 14, 2009 24.75 26.03 24.71 25.66 8,694 +1.96(+8.27%)
Aug 13, 2009 23.40 23.70 22.85 23.70 7,761 -2.04(-7.93%)
Aug 12, 2009 26.21 26.21 25.09 25.74 2,819 -1.17(-4.36%)
Aug 11, 2009 26.71 26.91 26.35 26.91 3,501 +0.76(+2.92%)
Aug 10, 2009 25.05 26.15 25.05 26.15 860 +1.07(+4.27%)
Aug 07, 2009 25.80 25.80 24.77 25.08 2,280 -0.73(-2.83%)
Aug 06, 2009 25.42 26.45 25.17 25.81 11,971 +1.82(+7.59%)
Aug 05, 2009 24.52 24.90 23.46 23.99 15,400 -1.92(-7.43%)
Aug 04, 2009 26.85 26.85 25.19 25.91 10,226 +0.33(+1.31%)
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.