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 31, 2013 14.07 14.07 14.07 14.07 100 +0.28(+2.03%)
Oct 30, 2013 13.78 13.83 13.76 13.79 1,002 -0.06(-0.43%)
Oct 29, 2013 13.85 13.85 13.85 13.85 200 -0.22(-1.56%)
Oct 25, 2013 14.09 14.07 14.07 14.07 400 -0.90(-6.01%)
Oct 24, 2013 14.97 14.97 14.97 14.97 100 +0.65(+4.52%)
Oct 23, 2013 14.32 14.32 14.32 14.32 900 +0.54(+3.93%)
Oct 22, 2013 13.78 13.78 13.78 13.78 100 -0.45(-3.16%)
Oct 18, 2013 14.18 14.23 14.23 14.23 1,200 +0.05(+0.35%)
Oct 17, 2013 14.18 14.18 14.18 14.18 100 +0.06(+0.43%)
Oct 16, 2013 14.25 14.43 14.12 14.12 3,450 -0.33(-2.28%)
Oct 15, 2013 14.45 14.45 14.45 14.45 485 -0.02(-0.14%)
Oct 14, 2013 14.50 14.50 14.45 14.47 400 +0.15(+1.05%)
Oct 11, 2013 14.65 15.00 14.32 14.32 9,098 -0.48(-3.24%)
Oct 09, 2013 14.55 14.80 14.80 14.80 900 +0.34(+2.35%)
Oct 08, 2013 13.57 14.77 13.57 14.46 4,300 -0.35(-2.36%)
Oct 04, 2013 14.80 14.81 14.81 14.81 8,300 +0.65(+4.59%)
Sep 27, 2013 14.32 14.16 14.16 14.16 200 -0.59(-4.00%)
Sep 26, 2013 14.75 15.08 14.54 14.75 10,508 -0.00(-0.03%)
Sep 25, 2013 14.75 14.75 14.75 14.75 400 -0.50(-3.25%)
Sep 24, 2013 15.25 15.25 15.25 15.25 155 +0.40(+2.69%)
Sep 23, 2013 14.82 15.10 14.76 14.85 26,500 +0.01(+0.07%)
Sep 20, 2013 14.97 15.15 14.75 14.84 7,300 +0.35(+2.42%)
Sep 19, 2013 14.49 14.49 14.49 14.49 300 -0.54(-3.59%)
Sep 18, 2013 15.30 15.33 7.760 15.03 46,576 -0.19(-1.25%)
Sep 17, 2013 15.41 15.50 15.20 15.22 1,200 +0.10(+0.66%)
Sep 16, 2013 15.30 15.50 15.12 15.12 3,900 +0.11(+0.73%)
Sep 13, 2013 15.30 15.55 15.01 15.01 18,093 -0.06(-0.40%)
Sep 12, 2013 15.10 15.45 14.88 15.07 29,069 +0.30(+2.03%)
Sep 11, 2013 15.05 15.30 14.77 14.77 20,700 +0.12(+0.82%)
Sep 06, 2013 14.95 14.65 14.65 14.65 2,000 -0.31(-2.07%)
Sep 05, 2013 15.20 15.20 14.96 14.96 6,394 -0.09(-0.60%)
Sep 04, 2013 15.10 15.32 15.05 15.05 7,200 +0.38(+2.59%)
Aug 30, 2013 15.27 14.67 14.67 14.67 600 -0.18(-1.21%)
Aug 29, 2013 14.79 14.85 14.78 14.85 6,000 +0.46(+3.20%)
Aug 28, 2013 14.05 14.39 14.01 14.39 2,800 +0.81(+5.96%)
Aug 27, 2013 13.49 13.64 13.49 13.58 1,240 -0.04(-0.29%)
Aug 26, 2013 13.79 13.79 13.62 13.62 200 -0.18(-1.30%)
Aug 22, 2013 14.10 13.80 13.80 13.80 2,100 +0.59(+4.47%)
Aug 19, 2013 13.21 13.21 13.21 13.21 100 -0.28(-2.08%)
Aug 16, 2013 13.17 13.50 13.17 13.49 3,900 -0.26(-1.89%)
Aug 15, 2013 14.23 14.23 13.75 13.75 1,300 -0.10(-0.72%)
Aug 12, 2013 13.85 13.85 13.85 13.85 0 -0.40(-2.81%)
Aug 09, 2013 14.35 14.35 13.74 14.25 3,597 -0.50(-3.39%)
Aug 08, 2013 14.75 14.75 14.67 14.75 370 -0.45(-2.96%)
Aug 07, 2013 15.30 15.35 15.20 15.20 2,300 -0.06(-0.39%)
Aug 05, 2013 15.26 15.26 15.26 15.26 1,000 +0.15(+0.99%)
Aug 02, 2013 14.71 15.13 14.71 15.11 1,227 -0.17(-1.11%)
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.