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 (%)
Feb 27, 2009 77.80 77.80 75.52 76.67 0 +2.82(+3.82%)
Feb 26, 2009 74.06 74.13 71.91 73.85 2,225 -0.70(-0.94%)
Feb 25, 2009 78.32 78.32 74.55 74.55 500 -2.85(-3.68%)
Feb 24, 2009 82.31 82.39 77.40 77.40 1,514 -5.41(-6.53%)
Feb 23, 2009 80.04 82.81 80.04 82.81 850 -0.20(-0.24%)
Feb 20, 2009 82.62 83.21 82.62 83.01 3,190 +5.01(+6.42%)
Feb 19, 2009 77.63 78.00 77.63 78.00 260 -1.35(-1.70%)
Feb 18, 2009 81.00 81.93 79.35 79.35 1,160 -1.59(-1.96%)
Feb 17, 2009 79.73 81.00 79.58 80.94 2,050 +8.27(+11.37%)
Feb 13, 2009 72.74 72.74 71.49 72.67 1,228 -0.96(-1.30%)
Feb 12, 2009 75.00 75.75 72.76 73.63 4,154 +1.93(+2.70%)
Feb 11, 2009 71.84 72.57 71.04 71.70 3,690 +1.40(+1.99%)
Feb 10, 2009 70.25 70.80 70.00 70.30 1,650 +3.50(+5.24%)
Feb 09, 2009 65.73 67.01 65.60 66.80 3,920 +1.25(+1.91%)
Feb 06, 2009 69.17 69.17 64.56 65.55 27,790 -8.16(-11.07%)
Feb 05, 2009 72.25 73.71 72.25 73.71 1,500 +3.06(+4.33%)
Feb 04, 2009 70.75 70.75 67.29 70.65 1,818 -1.54(-2.13%)
Feb 03, 2009 75.45 75.45 72.19 72.19 900 -7.32(-9.21%)
Feb 02, 2009 80.46 80.46 79.50 79.51 1,847 -0.99(-1.23%)
Jan 30, 2009 81.29 82.50 79.65 80.50 0 +1.25(+1.58%)
Jan 29, 2009 80.00 80.02 78.35 79.25 1,391 +3.31(+4.36%)
Jan 28, 2009 74.38 76.31 72.52 75.94 6,265 -2.31(-2.95%)
Jan 27, 2009 76.99 78.25 76.50 78.25 4,657 +6.69(+9.35%)
Jan 26, 2009 74.94 75.60 69.89 71.56 6,574 -4.69(-6.15%)
Jan 23, 2009 82.58 82.58 76.14 76.25 10,556 -4.97(-6.12%)
Jan 22, 2009 79.80 83.10 76.74 81.22 7,193 +2.97(+3.79%)
Jan 21, 2009 74.32 79.66 74.32 78.25 7,835 +7.25(+10.21%)
Jan 20, 2009 74.11 74.11 70.21 71.00 4,181 +3.42(+5.06%)
Jan 16, 2009 66.77 68.75 66.03 67.58 2,924 -2.25(-3.22%)
Jan 15, 2009 69.28 71.00 66.52 69.83 91,671 +1.95(+2.87%)
Jan 14, 2009 68.76 70.00 67.51 67.88 12,100 +3.29(+5.09%)
Jan 13, 2009 70.10 70.11 62.72 64.59 18,737 -3.41(-5.01%)
Jan 12, 2009 68.80 69.41 66.99 68.00 3,705 +5.75(+9.24%)
Jan 09, 2009 66.14 67.03 61.82 62.25 9,766 -6.39(-9.31%)
Jan 08, 2009 67.19 68.87 65.82 68.64 10,145 +3.31(+5.07%)
Jan 07, 2009 60.79 65.33 60.79 65.33 27,384 +6.42(+10.90%)
Jan 06, 2009 60.90 63.00 58.72 58.91 12,520 -6.48(-9.91%)
Jan 05, 2009 66.55 66.82 65.07 65.39 12,522 +0.45(+0.69%)
Jan 02, 2009 68.00 68.11 64.08 64.94 0 -6.72(-9.38%)
Jan 01, 2009 75.51 75.62 67.86 71.66 0 +0.00(+0.00%)
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%)
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.