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 30, 2011 15.03 15.13 14.88 14.95 13,600 -0.18(-1.19%)
Dec 29, 2011 15.16 15.30 15.05 15.13 7,694 -0.27(-1.75%)
Dec 28, 2011 15.09 15.40 15.09 15.40 33,272 +0.42(+2.80%)
Dec 27, 2011 14.96 15.13 14.91 14.98 5,128 +0.23(+1.56%)
Dec 23, 2011 14.72 14.81 14.71 14.75 5,535 -0.26(-1.73%)
Dec 21, 2011 15.15 15.20 14.97 15.01 9,647 -0.01(-0.07%)
Dec 20, 2011 15.12 15.16 14.92 15.02 42,254 -0.55(-3.53%)
Dec 19, 2011 15.37 15.60 15.34 15.57 34,100 +0.56(+3.71%)
Dec 16, 2011 15.12 15.22 15.00 15.01 8,600 -0.50(-3.21%)
Dec 15, 2011 15.21 15.53 15.15 15.51 29,462 -0.03(-0.19%)
Dec 14, 2011 15.31 15.69 15.19 15.54 83,589 +0.71(+4.79%)
Dec 13, 2011 14.44 14.89 14.44 14.83 59,802 +0.47(+3.27%)
Dec 12, 2011 14.24 14.52 14.16 14.36 42,443 +0.67(+4.89%)
Dec 09, 2011 14.38 14.38 13.57 13.69 11,014 -0.42(-2.94%)
Dec 08, 2011 14.00 14.18 13.69 14.11 33,559 +0.52(+3.79%)
Dec 07, 2011 13.45 13.79 13.45 13.59 9,267 +0.29(+2.18%)
Dec 06, 2011 13.51 13.55 13.15 13.30 8,847 -0.18(-1.34%)
Dec 05, 2011 13.19 13.58 13.15 13.48 26,606 +0.32(+2.41%)
Dec 02, 2011 13.10 13.29 13.06 13.16 3,024 -0.27(-2.00%)
Dec 01, 2011 13.37 13.47 13.09 13.43 20,456 +0.21(+1.60%)
Nov 30, 2011 13.95 13.96 12.91 13.22 117,368 -1.31(-9.02%)
Nov 29, 2011 14.55 14.68 14.46 14.53 74,701 -0.01(-0.07%)
Nov 28, 2011 14.49 14.60 14.35 14.54 45,967 -0.51(-3.39%)
Nov 25, 2011 15.05 15.10 14.99 15.05 9,187 +0.21(+1.42%)
Nov 23, 2011 14.50 15.17 14.07 14.84 26,256 +0.44(+3.06%)
Nov 22, 2011 14.43 14.54 14.26 14.40 30,113 -0.16(-1.09%)
Nov 21, 2011 14.35 14.77 14.35 14.56 52,489 +0.45(+3.18%)
Nov 18, 2011 14.25 14.28 14.00 14.11 48,125 -0.45(-3.06%)
Nov 17, 2011 14.09 14.55 14.02 14.55 29,930 +0.67(+4.86%)
Nov 16, 2011 14.01 14.06 13.59 13.88 66,011 -0.04(-0.29%)
Nov 15, 2011 13.90 14.05 13.75 13.92 39,342 +0.24(+1.75%)
Nov 14, 2011 13.63 13.79 13.56 13.68 11,081 -0.05(-0.40%)
Nov 11, 2011 14.15 14.15 13.72 13.73 59,432 -0.45(-3.15%)
Nov 10, 2011 14.15 14.52 14.11 14.18 38,503 +0.11(+0.79%)
Nov 09, 2011 13.73 14.18 13.73 14.07 168,569 +0.61(+4.53%)
Nov 08, 2011 13.62 13.69 13.42 13.46 40,369 -0.08(-0.59%)
Nov 07, 2011 13.67 13.76 13.49 13.54 39,282 -0.04(-0.29%)
Nov 04, 2011 13.50 13.63 13.43 13.58 17,370 +0.15(+1.12%)
Nov 03, 2011 13.55 13.81 13.41 13.43 10,217 -0.16(-1.18%)
Nov 02, 2011 13.63 13.78 13.44 13.59 28,831 -0.36(-2.58%)
Nov 01, 2011 14.04 14.10 13.70 13.95 111,021 +0.72(+5.44%)
Oct 31, 2011 13.34 13.38 12.94 13.23 41,166 +0.69(+5.47%)
Oct 28, 2011 12.86 12.90 12.50 12.54 33,193 -0.20(-1.54%)
Oct 27, 2011 12.96 13.12 12.53 12.74 165,003 -1.17(-8.41%)
Oct 26, 2011 13.52 14.14 13.40 13.91 32,389 -0.48(-3.34%)
Oct 25, 2011 14.05 14.47 14.00 14.39 96,014 +0.41(+2.93%)
Oct 24, 2011 14.58 14.58 13.81 13.98 129,065 -1.30(-8.51%)
Oct 21, 2011 15.54 15.62 15.18 15.28 102,604 -1.05(-6.43%)
Oct 20, 2011 15.98 16.80 15.77 16.33 102,071 +0.98(+6.38%)
Oct 19, 2011 14.79 15.42 14.74 15.35 57,435 +1.20(+8.50%)
Oct 18, 2011 14.76 14.85 14.03 14.15 45,985 -0.25(-1.76%)
Oct 17, 2011 14.08 14.53 13.99 14.40 45,082 +0.62(+4.50%)
Oct 14, 2011 13.81 14.04 13.74 13.78 60,128 -0.41(-2.89%)
Oct 13, 2011 14.21 14.49 14.19 14.19 74,996 +0.36(+2.60%)
Oct 12, 2011 13.75 13.87 13.30 13.83 85,135 -0.61(-4.22%)
Oct 11, 2011 14.46 14.71 14.30 14.44 108,373 +0.76(+5.56%)
Oct 10, 2011 14.16 14.17 13.62 13.68 93,130 -0.71(-4.93%)
Oct 07, 2011 14.32 14.52 14.11 14.39 74,576 +0.02(+0.14%)
Oct 06, 2011 14.82 14.82 14.33 14.37 82,054 -0.71(-4.71%)
Oct 05, 2011 15.55 15.87 15.08 15.08 62,562 -0.06(-0.39%)
Oct 04, 2011 15.32 15.79 14.95 15.14 97,129 -0.05(-0.34%)
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.