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, 2012 12.14 12.14 11.95 11.95 4,980 -0.43(-3.44%)
Nov 29, 2012 12.42 12.42 12.25 12.38 11,457 -0.56(-4.36%)
Nov 28, 2012 13.09 13.09 12.91 12.94 5,250 -0.01(-0.08%)
Nov 27, 2012 12.88 12.95 12.86 12.95 5,442 +0.00(+0.03%)
Nov 26, 2012 13.03 13.03 12.93 12.95 3,480 -0.14(-1.10%)
Nov 23, 2012 13.19 13.20 13.09 13.09 12,500 -0.48(-3.54%)
Nov 21, 2012 13.50 13.76 13.50 13.57 8,691 +0.34(+2.57%)
Nov 20, 2012 13.26 13.26 13.23 13.23 1,850 +0.05(+0.38%)
Nov 19, 2012 13.34 13.34 13.14 13.18 12,192 -0.42(-3.09%)
Nov 16, 2012 13.70 13.71 13.56 13.60 9,759 +0.18(+1.36%)
Nov 15, 2012 13.47 13.47 13.39 13.42 5,150 -0.20(-1.50%)
Nov 14, 2012 13.38 13.64 13.38 13.62 3,200 +0.17(+1.28%)
Nov 13, 2012 13.72 13.74 13.45 13.45 6,480 -0.06(-0.46%)
Nov 12, 2012 13.68 13.72 13.51 13.51 3,800 -0.42(-3.00%)
Nov 09, 2012 13.93 13.95 13.93 13.93 1,825 +0.24(+1.75%)
Nov 08, 2012 13.60 13.73 13.60 13.69 3,800 -0.11(-0.80%)
Nov 07, 2012 13.75 13.99 13.75 13.80 5,300 +0.19(+1.40%)
Nov 06, 2012 13.71 13.71 13.46 13.61 32,709 -0.26(-1.87%)
Nov 05, 2012 13.94 13.94 13.87 13.87 1,000 -0.07(-0.52%)
Nov 02, 2012 13.41 13.97 13.41 13.94 15,300 +0.49(+3.66%)
Nov 01, 2012 13.42 13.58 13.41 13.45 8,027 -0.40(-2.89%)
Oct 31, 2012 13.74 14.10 13.74 13.85 23,919 +0.02(+0.14%)
Oct 26, 2012 13.70 13.83 13.83 13.83 24,100 +0.08(+0.59%)
Oct 25, 2012 13.53 13.79 13.53 13.75 6,470 +0.05(+0.36%)
Oct 24, 2012 13.76 13.76 13.67 13.70 7,499 +0.05(+0.37%)
Oct 23, 2012 13.60 13.80 12.54 13.65 17,843 +0.34(+2.55%)
Oct 19, 2012 13.25 13.31 13.25 13.31 7,900 +0.44(+3.42%)
Oct 18, 2012 12.92 12.93 12.87 12.87 5,200 +0.07(+0.55%)
Oct 17, 2012 13.03 13.03 12.79 12.80 6,355 -0.34(-2.59%)
Oct 16, 2012 13.10 13.16 13.10 13.14 8,500 +0.04(+0.31%)
Oct 15, 2012 13.07 13.21 13.07 13.10 3,000 +0.14(+1.06%)
Oct 12, 2012 12.79 13.01 12.79 12.96 2,104 +0.39(+3.07%)
Oct 11, 2012 12.52 12.60 12.47 12.58 7,122 -0.09(-0.72%)
Oct 10, 2012 12.64 12.70 12.58 12.67 46,602 +0.28(+2.23%)
Oct 09, 2012 12.15 12.40 12.15 12.39 9,284 +0.21(+1.72%)
Oct 08, 2012 12.18 12.18 12.18 12.18 200 +0.25(+2.08%)
Oct 05, 2012 11.72 11.93 11.72 11.93 2,550 +0.20(+1.74%)
Oct 04, 2012 11.74 11.74 11.65 11.73 7,040 -0.17(-1.45%)
Oct 03, 2012 11.71 11.92 11.71 11.90 7,668 +0.15(+1.28%)
Oct 02, 2012 11.48 11.75 11.48 11.75 4,200 +0.16(+1.38%)
Oct 01, 2012 11.71 11.73 11.59 11.59 21,065 -0.15(-1.28%)
Sep 28, 2012 11.78 11.78 11.57 11.74 7,760 -0.07(-0.59%)
Sep 27, 2012 11.87 12.02 11.76 11.81 26,050 -0.25(-2.07%)
Sep 26, 2012 11.99 12.21 11.98 12.06 21,089 +0.23(+1.94%)
Sep 25, 2012 11.60 11.83 11.47 11.83 14,287 +0.02(+0.15%)
Sep 24, 2012 11.94 12.06 11.81 11.81 18,167 +0.29(+2.56%)
Sep 21, 2012 11.44 11.54 11.40 11.52 95,628 -0.13(-1.14%)
Sep 20, 2012 11.65 11.72 11.52 11.65 15,800 +0.35(+3.13%)
Sep 19, 2012 11.30 11.30 11.13 11.30 5,917 -0.13(-1.17%)
Sep 18, 2012 11.51 11.56 11.23 11.43 25,277 -0.32(-2.72%)
Sep 17, 2012 11.31 11.75 11.25 11.75 26,300 +0.75(+6.82%)
Sep 14, 2012 10.94 11.12 10.91 11.00 55,001 -0.86(-7.26%)
Sep 13, 2012 12.33 12.40 11.82 11.86 32,910 -0.60(-4.81%)
Sep 12, 2012 12.49 12.57 12.37 12.46 2,750 -0.12(-0.94%)
Sep 11, 2012 12.48 12.59 12.44 12.58 3,400 -0.02(-0.17%)
Sep 10, 2012 12.74 12.74 12.46 12.60 37,599 -0.52(-3.96%)
Sep 07, 2012 13.74 13.74 13.07 13.12 23,448 -0.96(-6.82%)
Sep 06, 2012 14.12 14.15 13.87 14.08 30,776 -0.04(-0.28%)
Sep 05, 2012 14.64 14.64 14.09 14.12 1,610 -0.35(-2.42%)
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.