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 28, 2011 9.890 9.970 9.750 9.800 17,117 -0.17(-1.71%)
Feb 25, 2011 10.19 10.19 9.970 9.970 35,840 -0.25(-2.45%)
Feb 24, 2011 10.41 10.55 9.961 10.22 16,380 -0.30(-2.89%)
Feb 23, 2011 10.68 10.68 10.24 10.52 44,143 -0.07(-0.62%)
Feb 22, 2011 10.33 10.79 10.21 10.59 57,108 +0.69(+6.97%)
Feb 18, 2011 9.990 10.00 9.800 9.900 41,202 +0.02(+0.20%)
Feb 17, 2011 10.21 10.39 9.870 9.880 24,955 -0.19(-1.89%)
Feb 16, 2011 10.01 10.20 10.01 10.07 17,661 -0.18(-1.76%)
Feb 15, 2011 9.870 10.25 9.860 10.25 6,554 +0.35(+3.54%)
Feb 14, 2011 9.950 10.03 9.810 9.900 13,286 -0.13(-1.30%)
Feb 11, 2011 10.40 10.44 10.03 10.03 9,510 -0.07(-0.69%)
Feb 10, 2011 10.36 10.36 10.10 10.10 20,570 -0.11(-1.08%)
Feb 09, 2011 9.930 10.24 9.930 10.21 18,851 +0.50(+5.15%)
Feb 08, 2011 10.03 10.03 9.680 9.710 17,410 -0.32(-3.19%)
Feb 07, 2011 9.810 10.05 9.760 10.03 21,060 +0.05(+0.50%)
Feb 04, 2011 9.990 10.01 9.840 9.980 11,495 -0.10(-1.01%)
Feb 03, 2011 10.03 10.16 10.03 10.08 6,900 +0.01(+0.12%)
Feb 02, 2011 10.06 10.15 10.06 10.07 73,975 -0.01(-0.10%)
Feb 01, 2011 10.37 10.37 10.03 10.08 16,413 -0.41(-3.91%)
Jan 31, 2011 10.74 10.74 10.43 10.49 26,457 -0.45(-4.11%)
Jan 28, 2011 11.08 11.08 10.85 10.94 26,183 -0.45(-3.95%)
Jan 27, 2011 11.30 11.39 11.21 11.39 52,770 +0.04(+0.35%)
Jan 26, 2011 11.69 11.70 11.35 11.35 13,930 -0.32(-2.73%)
Jan 25, 2011 11.64 11.86 11.55 11.67 26,300 +0.46(+4.09%)
Jan 24, 2011 11.18 11.22 11.13 11.21 18,220 -0.03(-0.27%)
Jan 21, 2011 11.26 11.26 11.02 11.24 18,100 -0.10(-0.88%)
Jan 20, 2011 11.25 11.44 11.15 11.34 21,885 +0.45(+4.12%)
Jan 19, 2011 10.75 10.95 10.75 10.89 12,691 +0.33(+3.13%)
Jan 18, 2011 10.50 10.68 10.47 10.56 10,214 +0.13(+1.25%)
Jan 14, 2011 10.59 10.61 10.43 10.43 10,546 -0.24(-2.25%)
Jan 13, 2011 10.40 10.75 10.40 10.67 17,409 +0.36(+3.49%)
Jan 12, 2011 10.50 10.50 10.31 10.31 18,660 -0.43(-4.00%)
Jan 11, 2011 10.71 10.87 10.66 10.74 9,000 -0.16(-1.47%)
Jan 10, 2011 10.91 11.03 10.86 10.90 20,615 +0.15(+1.40%)
Jan 07, 2011 10.75 10.75 10.51 10.75 8,696 +0.10(+0.94%)
Jan 06, 2011 10.48 10.70 10.48 10.65 9,811 +0.10(+0.95%)
Jan 05, 2011 10.63 10.90 10.47 10.55 24,395 +0.00(+0.00%)
Jan 04, 2011 10.39 10.75 10.34 10.55 35,425 +0.10(+0.96%)
Jan 03, 2011 10.42 10.60 10.22 10.45 11,647 -0.09(-0.85%)
Dec 31, 2010 10.58 10.58 10.35 10.54 40,410 -0.36(-3.30%)
Dec 30, 2010 10.84 11.00 10.81 10.90 17,350 -0.18(-1.62%)
Dec 29, 2010 11.19 11.22 10.98 11.08 12,852 -0.14(-1.24%)
Dec 28, 2010 11.45 11.45 11.13 11.22 8,255 -0.33(-2.86%)
Dec 27, 2010 11.77 11.81 11.50 11.55 17,960 -0.27(-2.28%)
Dec 23, 2010 11.11 11.82 11.11 11.82 16,172 +0.52(+4.60%)
Dec 22, 2010 11.50 11.50 11.30 11.30 15,300 -0.16(-1.40%)
Dec 21, 2010 11.73 11.84 11.36 11.46 74,792 -0.64(-5.29%)
Dec 20, 2010 12.20 12.33 12.10 12.10 6,899 -0.21(-1.71%)
Dec 17, 2010 12.54 12.63 12.31 12.31 29,667 -0.56(-4.35%)
Dec 16, 2010 13.00 13.11 12.87 12.87 29,613 -0.04(-0.31%)
Dec 15, 2010 12.51 13.01 12.45 12.91 11,379 +0.73(+5.99%)
Dec 14, 2010 12.17 12.29 12.00 12.18 29,754 +0.04(+0.34%)
Dec 13, 2010 12.22 12.23 12.00 12.14 12,267 -0.56(-4.42%)
Dec 10, 2010 12.82 12.82 12.70 12.70 7,900 -0.01(-0.08%)
Dec 09, 2010 12.54 12.76 12.40 12.71 5,800 +0.34(+2.75%)
Dec 08, 2010 13.11 13.11 12.27 12.37 8,275 -0.73(-5.57%)
Dec 07, 2010 12.25 13.10 12.20 13.10 56,662 -0.03(-0.23%)
Dec 06, 2010 13.16 13.67 13.04 13.13 7,240 -0.06(-0.45%)
Dec 03, 2010 13.19 13.32 13.06 13.19 29,606 +0.24(+1.85%)
Dec 02, 2010 13.27 13.27 12.90 12.95 19,620 -0.35(-2.63%)
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.