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, 2009 16.00 15.90 15.90 15.90 2,900 +0.27(+1.73%)
Dec 30, 2009 15.97 16.00 15.60 15.63 1,817 -0.56(-3.47%)
Dec 29, 2009 15.56 16.19 15.56 16.19 2,780 +0.89(+5.82%)
Dec 28, 2009 16.07 16.07 15.30 15.30 3,060 -1.00(-6.13%)
Dec 24, 2009 16.30 16.30 16.30 16.30 5,000 -0.44(-2.63%)
Dec 23, 2009 16.89 16.89 16.74 16.74 10,200 -0.66(-3.79%)
Dec 22, 2009 17.40 17.40 17.40 17.40 100 -0.20(-1.14%)
Dec 18, 2009 17.60 17.60 17.60 17.60 0 -0.08(-0.45%)
Dec 17, 2009 17.40 17.68 17.40 17.68 350 +0.45(+2.61%)
Dec 16, 2009 17.41 17.41 17.00 17.23 1,340 -0.99(-5.43%)
Dec 15, 2009 18.01 18.22 18.01 18.22 11,100 +0.54(+3.05%)
Dec 14, 2009 17.68 17.68 17.68 17.68 300 -0.61(-3.34%)
Dec 11, 2009 18.50 18.50 18.29 18.29 200 -0.25(-1.35%)
Dec 09, 2009 18.54 18.54 18.54 18.54 0 -0.03(-0.16%)
Dec 08, 2009 18.61 18.72 18.57 18.57 2,300 +0.49(+2.71%)
Dec 07, 2009 18.08 18.08 18.08 18.08 100 +0.00(+0.00%)
Dec 04, 2009 18.08 18.08 18.08 18.08 400 +0.45(+2.58%)
Dec 03, 2009 17.51 17.89 17.51 17.63 700 -0.02(-0.10%)
Dec 02, 2009 17.93 17.93 17.51 17.64 411 -0.51(-2.79%)
Dec 01, 2009 18.78 18.78 18.15 18.15 1,950 -1.05(-5.47%)
Nov 30, 2009 19.20 19.20 19.20 19.20 200 -1.12(-5.51%)
Nov 27, 2009 20.84 20.84 20.08 20.32 1,303 +1.12(+5.83%)
Nov 25, 2009 19.20 19.20 19.20 19.20 100 -0.80(-4.00%)
Nov 24, 2009 20.00 20.00 20.00 20.00 15,125 +0.53(+2.72%)
Nov 23, 2009 19.23 19.47 18.54 19.47 2,450 -0.28(-1.42%)
Nov 20, 2009 19.75 19.75 19.75 19.75 300 -0.06(-0.30%)
Nov 19, 2009 19.81 19.81 19.81 19.81 100 +0.51(+2.64%)
Nov 18, 2009 19.04 19.30 19.04 19.30 594 +0.01(+0.05%)
Nov 17, 2009 19.50 19.66 19.29 19.29 899 -0.42(-2.13%)
Nov 16, 2009 20.45 20.45 19.40 19.71 1,800 -1.29(-6.14%)
Nov 11, 2009 21.00 21.00 21.00 21.00 0 -0.48(-2.23%)
Nov 10, 2009 21.44 21.60 21.34 21.48 1,500 +0.15(+0.70%)
Nov 09, 2009 21.33 21.33 21.33 21.33 350 +0.20(+0.95%)
Nov 05, 2009 21.13 21.13 21.13 21.13 0 +0.02(+0.09%)
Nov 04, 2009 20.90 21.11 20.90 21.11 2,050 -0.27(-1.26%)
Nov 03, 2009 22.05 22.07 21.34 21.38 4,030 +0.18(+0.85%)
Nov 02, 2009 22.15 22.15 21.20 21.20 5,930 -0.60(-2.75%)
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%)
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.