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 (%)
Dec 31, 2008 75.51 75.62 67.86 71.66 13,025 -5.27(-6.85%)
Dec 30, 2008 77.35 78.35 76.44 76.93 2,080 -0.23(-0.30%)
Dec 29, 2008 77.00 77.20 76.46 77.16 5,724 +0.24(+0.31%)
Dec 26, 2008 76.77 76.92 76.77 76.92 1,968 +0.76(+1.00%)
Dec 24, 2008 76.78 76.78 76.11 76.16 470 -0.62(-0.80%)
Dec 23, 2008 74.98 76.78 74.81 76.78 2,341 +2.78(+3.75%)
Dec 22, 2008 73.18 74.65 73.18 74.00 6,441 -2.05(-2.70%)
Dec 19, 2008 78.18 79.30 75.46 76.05 8,751 -4.21(-5.25%)
Dec 18, 2008 79.82 80.26 78.58 80.26 3,535 +3.89(+5.09%)
Dec 17, 2008 79.88 79.88 76.28 76.37 11,028 -0.82(-1.06%)
Dec 16, 2008 76.88 77.53 76.29 77.19 3,830 +0.41(+0.53%)
Dec 15, 2008 75.43 77.66 75.20 76.78 7,191 -0.02(-0.03%)
Dec 12, 2008 77.77 77.77 75.88 76.80 11,015 +5.36(+7.50%)
Dec 11, 2008 72.23 73.52 71.40 71.44 5,194 -1.05(-1.45%)
Dec 10, 2008 73.27 74.33 68.60 72.49 15,621 -2.31(-3.09%)
Dec 09, 2008 73.64 74.80 72.84 74.80 5,844 +2.08(+2.86%)
Dec 08, 2008 73.50 75.45 70.81 72.72 21,573 -4.32(-5.61%)
Dec 05, 2008 75.87 80.99 75.85 77.04 31,208 +6.19(+8.74%)
Dec 04, 2008 69.95 71.95 68.50 70.85 15,156 +1.88(+2.73%)
Dec 03, 2008 68.65 69.42 67.06 68.97 23,921 +3.76(+5.77%)
Dec 02, 2008 64.77 65.26 63.20 65.21 22,276 +1.97(+3.12%)
Dec 01, 2008 61.64 63.28 61.64 63.24 8,636 +3.18(+5.29%)
Nov 28, 2008 61.22 61.99 60.06 60.06 9,115 +3.05(+5.34%)
Nov 26, 2008 56.79 57.77 55.68 57.02 9,260 -1.57(-2.68%)
Nov 25, 2008 56.33 58.84 56.33 58.59 4,801 +0.43(+0.73%)
Nov 24, 2008 59.49 59.79 57.50 58.16 23,860 -4.87(-7.73%)
Nov 21, 2008 59.98 63.89 57.00 63.03 37,886 +1.33(+2.16%)
Nov 20, 2008 62.96 64.21 61.53 61.70 10,537 +1.46(+2.42%)
Nov 19, 2008 59.03 60.90 58.41 60.24 11,155 +2.44(+4.22%)
Nov 18, 2008 59.48 59.48 55.93 57.80 6,119 -1.69(-2.84%)
Nov 17, 2008 59.17 60.10 58.77 59.49 9,773 +3.31(+5.89%)
Nov 14, 2008 55.51 57.00 55.30 56.18 10,807 -0.73(-1.28%)
Nov 13, 2008 59.26 59.35 56.72 56.91 29,650 -3.34(-5.54%)
Nov 12, 2008 61.44 63.52 59.40 60.25 21,569 -0.15(-0.25%)
Nov 11, 2008 58.93 61.31 57.73 60.40 19,186 +2.88(+5.01%)
Nov 10, 2008 54.34 57.71 53.37 57.52 23,228 -0.85(-1.46%)
Nov 07, 2008 58.08 59.00 56.67 58.37 23,555 +0.97(+1.69%)
Nov 06, 2008 55.15 57.53 54.43 57.40 19,541 +5.63(+10.88%)
Nov 05, 2008 50.70 52.26 48.35 51.77 10,350 +4.27(+8.99%)
Nov 04, 2008 50.04 50.04 46.81 47.50 27,189 -5.10(-9.70%)
Nov 03, 2008 54.36 54.64 51.77 52.60 6,117 -0.31(-0.59%)
Oct 31, 2008 54.55 54.55 52.91 52.91 3,122 +0.31(+0.59%)
Oct 30, 2008 51.21 53.38 51.01 52.60 18,996 +3.45(+7.02%)
Oct 29, 2008 48.02 51.18 47.00 49.15 62,958 -3.23(-6.17%)
Oct 28, 2008 52.67 55.28 52.38 52.38 16,684 -2.09(-3.84%)
Oct 27, 2008 57.06 57.06 52.47 54.47 30,740 -1.44(-2.58%)
Oct 24, 2008 56.80 56.80 54.01 55.91 21,408 +1.97(+3.65%)
Oct 23, 2008 54.97 55.12 52.75 53.94 23,898 -0.47(-0.86%)
Oct 22, 2008 53.39 54.46 52.96 54.41 26,426 +3.43(+6.73%)
Oct 21, 2008 51.12 51.29 49.84 50.98 7,844 +2.13(+4.37%)
Oct 20, 2008 47.74 49.01 47.74 48.85 2,705 +1.44(+3.03%)
Oct 17, 2008 49.37 49.79 47.21 47.41 6,088 -1.69(-3.45%)
Oct 16, 2008 48.48 50.17 47.98 49.10 19,688 +1.82(+3.85%)
Oct 15, 2008 46.98 47.75 46.29 47.28 13,176 +3.52(+8.04%)
Oct 14, 2008 41.52 43.76 40.78 43.76 14,772 +0.31(+0.71%)
Oct 13, 2008 43.82 44.97 42.53 43.45 6,876 -3.13(-6.72%)
Oct 10, 2008 48.32 48.32 43.21 46.58 21,017 +4.03(+9.48%)
Oct 09, 2008 42.37 42.81 41.99 42.55 27,146 +0.68(+1.61%)
Oct 08, 2008 42.20 43.81 41.47 41.87 18,049 +1.30(+3.22%)
Oct 07, 2008 40.08 40.74 39.13 40.56 9,856 -1.34(-3.21%)
Oct 06, 2008 40.64 42.14 40.64 41.91 20,761 +2.93(+7.52%)
Oct 03, 2008 40.99 40.99 37.76 38.98 26,118 -0.48(-1.22%)
Oct 02, 2008 37.41 39.46 37.41 39.46 7,330 +3.54(+9.86%)
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.