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 (%)
Mar 31, 2009 55.64 57.22 55.55 55.71 3,675 -3.82(-6.42%)
Mar 30, 2009 58.20 59.60 58.20 59.53 1,268 +6.93(+13.18%)
Mar 26, 2009 53.17 53.17 52.09 52.60 690 -5.82(-9.96%)
Mar 25, 2009 58.42 58.42 58.42 58.42 150 +3.02(+5.45%)
Mar 23, 2009 55.40 55.40 55.40 55.40 0 -3.39(-5.77%)
Mar 20, 2009 58.16 58.79 57.75 58.79 1,020 +0.78(+1.34%)
Mar 19, 2009 60.17 60.22 57.58 58.01 1,762 -10.52(-15.35%)
Mar 18, 2009 68.53 68.53 68.53 68.53 220 +4.40(+6.86%)
Mar 17, 2009 63.85 64.13 63.85 64.13 340 +0.43(+0.68%)
Mar 16, 2009 63.85 63.85 63.29 63.70 481 -4.51(-6.61%)
Mar 13, 2009 66.28 68.21 66.28 68.21 0 -0.29(-0.42%)
Mar 12, 2009 68.50 68.50 68.50 68.50 141 +0.00(+0.00%)
Mar 11, 2009 66.80 68.56 66.80 68.50 9,343 +3.93(+6.09%)
Mar 10, 2009 66.42 66.42 64.57 64.57 1,696 -4.93(-7.09%)
Mar 09, 2009 69.58 69.58 68.70 69.50 1,048 +4.38(+6.72%)
Mar 06, 2009 65.70 65.70 65.12 65.12 0 -3.94(-5.70%)
Mar 05, 2009 68.18 69.06 66.12 69.06 1,489 +2.96(+4.48%)
Mar 04, 2009 69.30 69.94 61.32 66.10 9,579 -12.64(-16.06%)
Mar 02, 2009 77.97 79.63 77.88 78.74 1,445 +2.07(+2.71%)
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%)
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.