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 26, 2010 18.68 18.68 17.88 17.97 9,150 -0.64(-3.44%)
Feb 25, 2010 18.90 19.09 18.36 18.61 15,901 +0.50(+2.76%)
Feb 24, 2010 17.98 18.20 17.90 18.11 4,470 +0.08(+0.44%)
Feb 23, 2010 17.76 18.14 17.60 18.03 13,474 +0.92(+5.38%)
Feb 22, 2010 16.61 17.32 16.50 17.11 5,452 +0.64(+3.89%)
Feb 19, 2010 17.70 17.76 16.47 16.47 20,536 -0.78(-4.52%)
Feb 18, 2010 17.44 17.50 16.75 17.25 21,429 -0.09(-0.50%)
Feb 17, 2010 17.74 17.75 17.04 17.34 45,262 -0.09(-0.49%)
Feb 16, 2010 19.55 19.55 17.21 17.42 42,586 -2.03(-10.43%)
Feb 12, 2010 19.13 19.45 19.45 19.45 17,800 +0.89(+4.80%)
Feb 11, 2010 20.39 20.39 18.56 18.56 55,458 -1.35(-6.79%)
Feb 10, 2010 20.00 20.50 19.67 19.91 22,190 +0.11(+0.57%)
Feb 09, 2010 20.94 20.94 19.53 19.80 32,750 -1.61(-7.52%)
Feb 08, 2010 21.47 21.77 20.05 21.41 23,710 -0.07(-0.33%)
Feb 05, 2010 22.10 22.67 21.03 21.48 57,317 +0.07(+0.33%)
Feb 04, 2010 20.48 21.60 20.48 21.41 102,845 +1.43(+7.18%)
Feb 03, 2010 18.04 20.32 18.04 19.98 23,368 +0.94(+4.92%)
Feb 02, 2010 20.00 20.00 18.60 19.04 26,275 -0.77(-3.89%)
Feb 01, 2010 20.44 20.44 18.68 19.81 53,746 +0.06(+0.28%)
Jan 29, 2010 19.55 20.55 19.16 19.75 18,690 +0.24(+1.25%)
Jan 28, 2010 19.00 19.86 18.40 19.51 21,524 +0.66(+3.51%)
Jan 27, 2010 17.96 19.00 17.96 18.85 17,948 +1.42(+8.17%)
Jan 26, 2010 17.32 17.63 17.22 17.43 8,732 +0.23(+1.31%)
Jan 25, 2010 17.00 17.53 16.79 17.20 24,123 -0.13(-0.75%)
Jan 22, 2010 17.80 18.08 17.08 17.33 17,603 +0.51(+3.03%)
Jan 21, 2010 16.50 17.27 16.50 16.82 8,500 +0.32(+1.94%)
Jan 20, 2010 16.60 16.98 16.29 16.50 10,130 +0.83(+5.30%)
Jan 19, 2010 16.29 16.45 15.61 15.67 9,680 -0.37(-2.31%)
Jan 15, 2010 16.76 16.04 16.04 16.04 10,700 +0.23(+1.46%)
Jan 14, 2010 15.97 15.97 14.92 15.81 7,622 -0.09(-0.57%)
Jan 13, 2010 16.65 17.88 15.79 15.90 13,209 -0.84(-5.02%)
Jan 12, 2010 16.65 17.12 15.97 16.74 22,740 +1.06(+6.76%)
Jan 11, 2010 15.68 15.68 15.60 15.68 1,225 +0.00(+0.00%)
Jan 08, 2010 15.32 15.72 15.32 15.68 4,800 +0.60(+3.98%)
Jan 07, 2010 15.00 15.15 15.00 15.08 4,082 +0.49(+3.36%)
Jan 06, 2010 14.80 14.80 14.06 14.59 5,593 -0.72(-4.70%)
Jan 05, 2010 15.50 15.50 15.31 15.31 610 +0.01(+0.07%)
Jan 04, 2010 16.02 16.02 14.97 15.30 1,035 -0.60(-3.77%)
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%)
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.