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 28, 2013 13.61 14.05 14.05 14.05 1,500 +0.33(+2.41%)
Mar 27, 2013 13.95 14.10 13.72 13.72 7,840 -0.09(-0.62%)
Mar 26, 2013 13.60 13.81 13.60 13.81 2,682 +0.39(+2.88%)
Mar 22, 2013 13.75 13.42 13.42 13.42 2,100 -0.33(-2.40%)
Mar 21, 2013 13.75 13.75 13.75 13.75 1,800 +0.01(+0.05%)
Mar 20, 2013 13.68 13.74 13.68 13.74 6,450 -0.21(-1.49%)
Mar 19, 2013 13.67 13.95 13.63 13.95 8,951 +0.15(+1.09%)
Mar 18, 2013 13.94 13.95 11.55 13.80 6,689 +0.49(+3.68%)
Mar 15, 2013 13.21 13.31 13.21 13.31 200 +0.16(+1.22%)
Mar 14, 2013 13.08 13.15 13.08 13.15 1,379 -0.08(-0.59%)
Mar 13, 2013 12.98 13.23 12.95 13.23 11,550 -0.11(-0.85%)
Mar 11, 2013 13.34 13.34 13.34 13.34 200 +0.16(+1.23%)
Mar 08, 2013 13.19 13.19 13.18 13.18 200 +0.02(+0.15%)
Mar 07, 2013 13.04 13.16 13.04 13.16 1,400 -0.21(-1.57%)
Mar 06, 2013 13.31 13.40 13.31 13.37 3,700 +0.32(+2.45%)
Mar 05, 2013 13.01 13.06 13.01 13.05 2,886 -0.19(-1.43%)
Mar 04, 2013 13.15 13.24 13.12 13.24 1,984 +0.06(+0.46%)
Mar 01, 2013 13.15 13.22 13.00 13.18 8,825 +0.46(+3.62%)
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%)
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.