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 (%)
Nov 30, 2010 14.35 14.37 14.06 14.37 30,743 -0.02(-0.14%)
Nov 29, 2010 14.39 14.79 14.36 14.39 33,491 +0.00(+0.00%)
Nov 26, 2010 14.50 14.50 14.39 14.39 12,688 +0.04(+0.27%)
Nov 24, 2010 14.47 14.35 14.35 14.35 32,469 -0.29(-1.97%)
Nov 23, 2010 14.54 14.72 14.40 14.64 17,028 +0.54(+3.83%)
Nov 22, 2010 14.28 14.40 14.09 14.10 68,419 +0.13(+0.93%)
Nov 19, 2010 14.01 14.30 13.78 13.97 30,080 +0.25(+1.84%)
Nov 18, 2010 14.01 14.14 13.67 13.72 42,162 -0.77(-5.33%)
Nov 17, 2010 14.62 14.95 14.11 14.49 27,320 +0.04(+0.28%)
Nov 16, 2010 13.65 14.69 13.60 14.45 98,925 +1.50(+11.58%)
Nov 15, 2010 12.95 12.98 11.85 12.95 71,467 +0.11(+0.86%)
Nov 12, 2010 11.98 13.50 11.98 12.84 39,700 +1.26(+10.88%)
Nov 11, 2010 11.40 11.60 11.34 11.58 12,872 -0.09(-0.77%)
Nov 10, 2010 11.59 12.04 11.59 11.67 34,682 -0.12(-0.99%)
Nov 09, 2010 11.50 11.79 11.28 11.79 19,850 -0.14(-1.18%)
Nov 08, 2010 12.11 12.11 11.92 11.93 8,595 +0.15(+1.26%)
Nov 05, 2010 11.72 11.80 11.65 11.78 7,477 -0.01(-0.08%)
Nov 04, 2010 11.80 12.07 11.70 11.79 19,280 -0.81(-6.43%)
Nov 03, 2010 12.69 12.85 12.60 12.60 3,880 +0.25(+2.02%)
Nov 02, 2010 12.58 12.64 12.35 12.35 4,272 -0.39(-3.06%)
Nov 01, 2010 12.76 12.93 12.48 12.74 5,141 -0.26(-2.00%)
Oct 29, 2010 13.05 13.21 13.00 13.00 11,190 +0.34(+2.69%)
Oct 28, 2010 12.65 12.73 12.54 12.66 9,880 -0.05(-0.39%)
Oct 27, 2010 12.48 13.33 12.45 12.71 33,512 +0.51(+4.18%)
Oct 25, 2010 11.86 12.20 11.86 12.20 4,308 -0.24(-1.93%)
Oct 22, 2010 12.74 12.74 12.40 12.44 9,553 -0.42(-3.27%)
Oct 21, 2010 12.59 12.88 12.05 12.86 10,500 +0.03(+0.23%)
Oct 20, 2010 13.27 13.27 12.82 12.83 25,967 -0.59(-4.40%)
Oct 19, 2010 13.35 13.52 13.14 13.42 26,705 +1.03(+8.31%)
Oct 18, 2010 13.10 13.10 12.39 12.39 38,061 -0.47(-3.65%)
Oct 15, 2010 13.01 13.03 12.79 12.86 10,278 -0.13(-1.00%)
Oct 14, 2010 12.75 13.00 12.58 12.99 21,824 +0.28(+2.20%)
Oct 13, 2010 12.73 12.79 12.63 12.71 6,395 -0.08(-0.63%)
Oct 12, 2010 13.00 13.18 12.68 12.79 20,600 -0.30(-2.29%)
Oct 11, 2010 13.01 13.23 13.00 13.09 5,340 -0.14(-1.06%)
Oct 08, 2010 13.23 13.60 13.07 13.23 16,219 -0.74(-5.30%)
Oct 07, 2010 13.38 14.03 13.38 13.97 17,987 +0.72(+5.43%)
Oct 06, 2010 13.14 13.28 13.14 13.25 7,122 -0.01(-0.08%)
Oct 05, 2010 13.47 13.49 13.26 13.26 11,225 -0.66(-4.74%)
Oct 04, 2010 13.71 13.95 13.70 13.92 11,181 +0.13(+0.94%)
Oct 01, 2010 13.79 13.90 13.62 13.79 6,980 -0.21(-1.50%)
Sep 30, 2010 14.05 14.28 13.97 14.00 10,190 -0.02(-0.14%)
Sep 29, 2010 14.02 14.25 13.90 14.02 13,931 -0.27(-1.89%)
Sep 28, 2010 14.66 14.66 14.20 14.29 2,750 -0.30(-2.06%)
Sep 27, 2010 14.35 14.60 14.30 14.59 6,449 +0.67(+4.81%)
Sep 24, 2010 14.07 14.11 13.74 13.92 10,510 -0.57(-3.93%)
Sep 23, 2010 14.77 14.77 14.25 14.49 19,890 -0.31(-2.09%)
Sep 22, 2010 15.46 15.46 14.80 14.80 33,755 -1.01(-6.39%)
Sep 21, 2010 15.70 15.91 15.62 15.81 5,141 +0.49(+3.20%)
Sep 20, 2010 15.28 15.51 15.10 15.32 19,300 -0.20(-1.29%)
Sep 17, 2010 15.52 15.61 15.16 15.52 5,379 -0.38(-2.39%)
Sep 15, 2010 16.32 16.32 15.90 15.90 9,900 +0.02(+0.13%)
Sep 14, 2010 16.14 16.20 15.81 15.88 3,925 +0.02(+0.13%)
Sep 13, 2010 15.55 16.05 15.55 15.86 25,365 -0.65(-3.94%)
Sep 10, 2010 16.40 16.68 16.26 16.51 5,514 +0.18(+1.10%)
Sep 09, 2010 16.22 16.44 16.20 16.33 20,367 +0.85(+5.46%)
Sep 08, 2010 15.60 15.60 15.22 15.48 9,534 -0.34(-2.12%)
Sep 07, 2010 15.41 16.05 15.41 15.82 10,301 +0.06(+0.41%)
Sep 03, 2010 15.38 15.86 15.32 15.76 12,929 -0.01(-0.09%)
Sep 02, 2010 16.04 16.04 15.67 15.77 6,820 -0.28(-1.74%)
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.