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, 2013 12.65 12.76 12.65 12.72 3,454 +0.11(+0.87%)
Feb 27, 2013 12.60 12.61 12.60 12.61 600 +0.16(+1.29%)
Feb 26, 2013 12.60 12.63 12.43 12.45 8,757 -0.05(-0.40%)
Feb 22, 2013 12.42 12.50 12.41 12.50 1,300 +0.20(+1.63%)
Feb 21, 2013 12.29 12.33 12.27 12.30 19,500 +0.24(+1.99%)
Feb 20, 2013 11.92 12.12 11.92 12.06 3,500 +0.23(+1.94%)
Feb 19, 2013 11.66 11.89 11.66 11.83 2,400 +0.49(+4.32%)
Feb 15, 2013 11.36 11.44 11.34 11.34 3,054 +0.04(+0.34%)
Feb 14, 2013 11.30 11.30 11.30 11.30 400 -0.05(-0.42%)
Feb 13, 2013 11.35 11.35 11.35 11.35 175 -0.07(-0.58%)
Feb 12, 2013 11.36 11.42 11.36 11.42 5,900 -0.14(-1.25%)
Feb 11, 2013 11.56 11.56 11.56 11.56 500 +0.17(+1.49%)
Feb 08, 2013 11.52 11.52 11.35 11.39 3,700 -0.30(-2.57%)
Feb 07, 2013 11.50 11.73 11.50 11.69 2,910 +0.15(+1.30%)
Feb 06, 2013 11.75 11.75 11.54 11.54 1,600 +0.23(+2.03%)
Feb 04, 2013 11.41 11.41 11.31 11.31 500 +0.01(+0.07%)
Feb 01, 2013 11.39 11.40 11.30 11.30 4,100 -0.39(-3.32%)
Jan 31, 2013 11.53 11.72 11.51 11.69 11,900 +0.08(+0.69%)
Jan 30, 2013 11.67 11.67 11.60 11.61 1,900 -0.49(-4.05%)
Jan 29, 2013 12.20 12.24 12.06 12.10 10,322 -0.13(-1.08%)
Jan 28, 2013 12.08 12.27 12.08 12.23 3,981 +0.15(+1.25%)
Jan 25, 2013 12.08 12.08 12.08 12.08 155 +0.01(+0.08%)
Jan 24, 2013 12.07 12.07 12.07 12.07 200 -0.02(-0.17%)
Jan 23, 2013 12.00 12.09 12.00 12.09 600 -0.27(-2.18%)
Jan 22, 2013 12.36 12.36 12.36 12.36 305 +0.10(+0.82%)
Jan 18, 2013 12.27 12.28 12.26 12.26 1,659 -0.20(-1.61%)
Jan 17, 2013 12.36 12.46 12.36 12.46 1,469 -0.07(-0.56%)
Jan 16, 2013 12.66 12.67 12.53 12.53 2,234 +0.06(+0.48%)
Jan 15, 2013 12.57 12.58 12.47 12.47 2,700 +0.01(+0.11%)
Jan 14, 2013 12.25 12.50 12.25 12.46 1,650 +0.34(+2.82%)
Jan 11, 2013 12.16 12.16 12.09 12.11 808 +0.22(+1.88%)
Jan 10, 2013 11.97 11.97 11.86 11.89 1,642 -0.29(-2.38%)
Jan 09, 2013 11.98 12.18 11.89 12.18 1,445 -0.09(-0.73%)
Jan 08, 2013 12.37 12.37 12.27 12.27 520 +0.16(+1.32%)
Jan 07, 2013 12.40 12.40 12.11 12.11 900 +0.03(+0.25%)
Jan 04, 2013 12.09 12.10 12.04 12.08 4,426 +0.29(+2.48%)
Jan 03, 2013 11.31 11.80 11.20 11.79 10,590 +0.70(+6.29%)
Jan 02, 2013 11.15 11.87 11.09 11.09 7,469 -0.78(-6.54%)
Dec 31, 2012 12.10 12.10 11.85 11.87 17,300 -0.25(-2.10%)
Dec 28, 2012 12.12 12.12 12.12 12.12 100 +0.13(+1.08%)
Dec 27, 2012 11.96 11.99 11.91 11.99 5,450 +0.03(+0.29%)
Dec 26, 2012 11.96 12.02 11.84 11.96 1,500 -0.25(-2.07%)
Dec 24, 2012 12.15 12.21 12.11 12.21 3,400 +0.14(+1.16%)
Dec 21, 2012 12.22 12.22 12.05 12.07 1,600 -0.25(-2.05%)
Dec 20, 2012 12.33 12.46 12.25 12.32 2,266 +0.29(+2.42%)
Dec 19, 2012 12.01 12.03 11.86 12.03 1,219 +0.21(+1.80%)
Dec 18, 2012 11.75 11.85 11.75 11.82 2,200 +0.15(+1.25%)
Dec 17, 2012 11.83 11.89 11.67 11.67 8,800 -0.05(-0.43%)
Dec 14, 2012 11.80 11.80 11.62 11.72 1,182 -0.08(-0.68%)
Dec 13, 2012 11.79 11.81 11.79 11.80 1,950 +0.29(+2.52%)
Dec 12, 2012 11.67 11.67 11.50 11.51 4,652 -0.16(-1.38%)
Dec 11, 2012 11.73 11.73 11.67 11.67 962 -0.03(-0.25%)
Dec 10, 2012 11.64 11.70 11.51 11.70 865 -0.34(-2.82%)
Dec 07, 2012 12.05 12.05 12.04 12.04 1,000 -0.06(-0.50%)
Dec 06, 2012 11.90 12.14 11.90 12.10 3,550 +0.24(+2.02%)
Dec 05, 2012 11.73 12.06 11.73 11.86 5,950 -0.15(-1.26%)
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.