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 (%)
Apr 30, 2009 49.74 49.74 48.89 49.33 2,038 -1.02(-2.03%)
Apr 29, 2009 54.93 54.93 50.35 50.35 571 -5.58(-9.98%)
Apr 28, 2009 55.13 55.93 55.13 55.93 200 +2.83(+5.33%)
Apr 27, 2009 53.48 53.48 52.23 53.10 504 +2.43(+4.80%)
Apr 24, 2009 50.75 50.75 50.67 50.67 648 -1.33(-2.56%)
Apr 23, 2009 48.61 52.65 48.38 52.00 8,030 +3.56(+7.35%)
Apr 22, 2009 49.02 49.02 47.00 48.44 4,900 +1.62(+3.46%)
Apr 21, 2009 50.49 50.58 46.82 46.82 6,407 -0.11(-0.23%)
Apr 20, 2009 44.94 46.93 44.83 46.93 14,010 +5.68(+13.77%)
Apr 17, 2009 41.97 42.00 40.81 41.25 7,500 -1.30(-3.06%)
Apr 16, 2009 40.07 43.28 39.98 42.55 16,685 +1.94(+4.78%)
Apr 15, 2009 42.80 42.80 40.61 40.61 2,265 -4.65(-10.27%)
Apr 14, 2009 45.23 45.26 45.23 45.26 258 +2.01(+4.65%)
Apr 13, 2009 43.62 44.07 42.91 43.25 1,575 -2.84(-6.16%)
Apr 09, 2009 47.23 48.38 46.08 46.09 5,652 -3.94(-7.88%)
Apr 08, 2009 50.03 50.03 50.03 50.03 100 -0.93(-1.82%)
Apr 07, 2009 51.51 51.51 49.78 50.96 9,300 -0.48(-0.93%)
Apr 06, 2009 51.78 51.78 51.23 51.44 500 +1.70(+3.42%)
Apr 03, 2009 51.86 51.86 49.74 49.74 300 -3.85(-7.18%)
Apr 02, 2009 53.96 54.18 53.50 53.59 2,108 -3.91(-6.80%)
Apr 01, 2009 58.28 58.74 56.88 57.50 1,137 +1.79(+3.21%)
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%)
Jan 01, 2009 75.51 75.62 67.86 71.66 0 +0.00(+0.00%)
Dec 31, 2008 75.51 75.62 67.86 71.66 13,025 -5.27(-6.85%)
Dec 30, 2008 77.35 78.35 76.44 76.93 2,080 -0.23(-0.30%)
Dec 29, 2008 77.00 77.20 76.46 77.16 5,724 +0.24(+0.31%)
Dec 26, 2008 76.77 76.92 76.77 76.92 1,968 +0.76(+1.00%)
Dec 24, 2008 76.78 76.78 76.11 76.16 470 -0.62(-0.80%)
Dec 23, 2008 74.98 76.78 74.81 76.78 2,341 +2.78(+3.75%)
Dec 22, 2008 73.18 74.65 73.18 74.00 6,441 -2.05(-2.70%)
Dec 19, 2008 78.18 79.30 75.46 76.05 8,751 -4.21(-5.25%)
Dec 18, 2008 79.82 80.26 78.58 80.26 3,535 +3.89(+5.09%)
Dec 17, 2008 79.88 79.88 76.28 76.37 11,028 -0.82(-1.06%)
Dec 16, 2008 76.88 77.53 76.29 77.19 3,830 +0.41(+0.53%)
Dec 15, 2008 75.43 77.66 75.20 76.78 7,191 -0.02(-0.03%)
Dec 12, 2008 77.77 77.77 75.88 76.80 11,015 +5.36(+7.50%)
Dec 11, 2008 72.23 73.52 71.40 71.44 5,194 -1.05(-1.45%)
Dec 10, 2008 73.27 74.33 68.60 72.49 15,621 -2.31(-3.09%)
Dec 09, 2008 73.64 74.80 72.84 74.80 5,844 +2.08(+2.86%)
Dec 08, 2008 73.50 75.45 70.81 72.72 21,573 -4.32(-5.61%)
Dec 05, 2008 75.87 80.99 75.85 77.04 31,208 +6.19(+8.74%)
Dec 04, 2008 69.95 71.95 68.50 70.85 15,156 +1.88(+2.73%)
Dec 03, 2008 68.65 69.42 67.06 68.97 23,921 +3.76(+5.77%)
Dec 02, 2008 64.77 65.26 63.20 65.21 22,276 +1.97(+3.12%)
Dec 01, 2008 61.64 63.28 61.64 63.24 8,636 +3.18(+5.29%)
Nov 28, 2008 61.22 61.99 60.06 60.06 9,115 +3.05(+5.34%)
Nov 26, 2008 56.79 57.77 55.68 57.02 9,260 -1.57(-2.68%)
Nov 25, 2008 56.33 58.84 56.33 58.59 4,801 +0.43(+0.73%)
Nov 24, 2008 59.49 59.79 57.50 58.16 23,860 -4.87(-7.73%)
Nov 21, 2008 59.98 63.89 57.00 63.03 37,886 +1.33(+2.16%)
Nov 20, 2008 62.96 64.21 61.53 61.70 10,537 +1.46(+2.42%)
Nov 19, 2008 59.03 60.90 58.41 60.24 11,155 +2.44(+4.22%)
Nov 18, 2008 59.48 59.48 55.93 57.80 6,119 -1.69(-2.84%)
Nov 17, 2008 59.17 60.10 58.77 59.49 9,773 +3.31(+5.89%)
Nov 14, 2008 55.51 57.00 55.30 56.18 10,807 -0.73(-1.28%)
Nov 13, 2008 59.26 59.35 56.72 56.91 29,650 -3.34(-5.54%)
Nov 12, 2008 61.44 63.52 59.40 60.25 21,569 -0.15(-0.25%)
Nov 11, 2008 58.93 61.31 57.73 60.40 19,186 +2.88(+5.01%)
Nov 10, 2008 54.34 57.71 53.37 57.52 23,228 -0.85(-1.46%)
Nov 07, 2008 58.08 59.00 56.67 58.37 23,555 +0.97(+1.69%)
Nov 06, 2008 55.15 57.53 54.43 57.40 19,541 +5.63(+10.88%)
Nov 05, 2008 50.70 52.26 48.35 51.77 10,350 +4.27(+8.99%)
Nov 04, 2008 50.04 50.04 46.81 47.50 27,189 -5.10(-9.70%)
Nov 03, 2008 54.36 54.64 51.77 52.60 6,117 -0.31(-0.59%)
Oct 31, 2008 54.55 54.55 52.91 52.91 3,122 +0.31(+0.59%)
Oct 30, 2008 51.21 53.38 51.01 52.60 18,996 +3.45(+7.02%)
Oct 29, 2008 48.02 51.18 47.00 49.15 62,958 -3.23(-6.17%)
Oct 28, 2008 52.67 55.28 52.38 52.38 16,684 -2.09(-3.84%)
Oct 27, 2008 57.06 57.06 52.47 54.47 30,740 -1.44(-2.58%)
Oct 24, 2008 56.80 56.80 54.01 55.91 21,408 +1.97(+3.65%)
Oct 23, 2008 54.97 55.12 52.75 53.94 23,898 -0.47(-0.86%)
Oct 22, 2008 53.39 54.46 52.96 54.41 26,426 +3.43(+6.73%)
Oct 21, 2008 51.12 51.29 49.84 50.98 7,844 +2.13(+4.37%)
Oct 20, 2008 47.74 49.01 47.74 48.85 2,705 +1.44(+3.03%)
Oct 17, 2008 49.37 49.79 47.21 47.41 6,088 -1.69(-3.45%)
Oct 16, 2008 48.48 50.17 47.98 49.10 19,688 +1.82(+3.85%)
Oct 15, 2008 46.98 47.75 46.29 47.28 13,176 +3.52(+8.04%)
Oct 14, 2008 41.52 43.76 40.78 43.76 14,772 +0.31(+0.71%)
Oct 13, 2008 43.82 44.97 42.53 43.45 6,876 -3.13(-6.72%)
Oct 10, 2008 48.32 48.32 43.21 46.58 21,017 +4.03(+9.48%)
Oct 09, 2008 42.37 42.81 41.99 42.55 27,146 +0.68(+1.61%)
Oct 08, 2008 42.20 43.81 41.47 41.87 18,049 +1.30(+3.22%)
Oct 07, 2008 40.08 40.74 39.13 40.56 9,856 -1.34(-3.21%)
Oct 06, 2008 40.64 42.14 40.64 41.91 20,761 +2.93(+7.52%)
Oct 03, 2008 40.99 40.99 37.76 38.98 26,118 -0.48(-1.22%)
Oct 02, 2008 37.41 39.46 37.41 39.46 7,330 +3.54(+9.86%)
Oct 01, 2008 34.70 36.24 34.70 35.92 17,796 +1.46(+4.23%)
Sep 30, 2008 34.60 34.60 34.14 34.46 12,545 -0.37(-1.07%)
Sep 29, 2008 33.73 34.83 31.91 34.83 8,995 +2.92(+9.16%)
Sep 26, 2008 32.18 32.21 31.75 31.91 0 +0.59(+1.88%)
Sep 25, 2008 31.77 31.77 31.32 31.32 1,458 -0.22(-0.70%)
Sep 24, 2008 31.27 31.68 31.06 31.54 5,427 +0.30(+0.96%)
Sep 23, 2008 30.60 31.95 30.60 31.24 2,100 +1.54(+5.19%)
Sep 22, 2008 30.63 32.87 29.17 29.70 11,543 -4.54(-13.26%)
Sep 19, 2008 30.07 34.24 28.25 34.24 0 +2.02(+6.29%)
Sep 18, 2008 32.40 32.40 31.45 32.22 9,102 -0.50(-1.52%)
Sep 17, 2008 32.77 32.77 32.44 32.71 3,972 +0.63(+1.97%)
Sep 16, 2008 32.59 32.60 31.61 32.08 52,847 +0.76(+2.41%)
Sep 15, 2008 30.66 31.43 29.16 31.32 46,200 +2.00(+6.84%)
Sep 12, 2008 30.18 30.18 29.05 29.32 32,765 -1.70(-5.48%)
Sep 11, 2008 31.54 31.76 30.54 31.02 26,028 -0.28(-0.89%)
Sep 10, 2008 31.67 31.94 30.89 31.30 46,733 -0.92(-2.86%)
Sep 09, 2008 31.54 32.22 31.54 32.22 24,130 +1.22(+3.94%)
Sep 08, 2008 30.65 31.18 30.31 31.00 4,776 -0.12(-0.40%)
Sep 05, 2008 30.70 31.31 30.63 31.12 0 +1.82(+6.23%)
Sep 04, 2008 29.24 29.43 29.24 29.30 1,580 +0.24(+0.83%)
Sep 03, 2008 28.90 29.34 28.90 29.06 1,751 -0.37(-1.27%)
Sep 02, 2008 31.03 31.03 29.25 29.43 15,209 +1.31(+4.67%)
Aug 29, 2008 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 28, 2008 28.12 28.12 28.12 28.12 3,300 +0.84(+3.08%)
Aug 27, 2008 27.75 27.75 27.25 27.28 1,000 -0.79(-2.81%)
Aug 26, 2008 27.93 28.09 27.82 28.07 2,418 +0.90(+3.31%)
Aug 25, 2008 27.10 27.48 27.10 27.17 8,450 -0.02(-0.07%)
Aug 22, 2008 26.88 27.19 26.88 27.19 200 +0.69(+2.60%)
Aug 21, 2008 26.92 27.21 26.24 26.50 7,111 -1.36(-4.88%)
Aug 20, 2008 27.64 27.86 27.64 27.86 8,600 -0.36(-1.27%)
Aug 19, 2008 29.25 29.25 28.18 28.22 637 -1.06(-3.63%)
Aug 18, 2008 29.50 29.66 29.15 29.28 1,600 +0.28(+0.97%)
Aug 15, 2008 29.29 29.31 29.00 29.00 0 -0.40(-1.36%)
Aug 14, 2008 28.53 29.41 28.53 29.40 10,500 +0.71(+2.46%)
Aug 13, 2008 29.71 29.71 28.62 28.69 3,650 -1.31(-4.35%)
Aug 12, 2008 29.31 30.07 29.00 30.00 7,850 +1.10(+3.79%)
Aug 11, 2008 28.40 28.97 28.40 28.90 6,035 +0.41(+1.45%)
Aug 08, 2008 28.50 28.57 28.11 28.49 8,018 +1.13(+4.13%)
Aug 07, 2008 27.18 27.38 27.18 27.36 7,100 +0.16(+0.59%)
Aug 06, 2008 26.85 27.22 26.85 27.20 1,500 +0.10(+0.37%)
Aug 05, 2008 27.67 27.67 27.10 27.10 4,125 -0.36(-1.31%)
Aug 04, 2008 26.97 27.46 26.69 27.46 9,150 +2.07(+8.15%)
Aug 01, 2008 25.39 25.39 25.39 25.39 500 +0.66(+2.67%)
Jul 31, 2008 24.13 24.73 24.13 24.73 1,100 -0.90(-3.51%)
Jul 30, 2008 25.63 25.63 25.63 25.63 190 +0.15(+0.57%)
Jul 29, 2008 25.48 25.71 25.32 25.48 13,584 +0.80(+3.26%)
Jul 28, 2008 25.40 25.40 24.68 24.68 8,970 -0.76(-2.99%)
Jul 25, 2008 25.80 25.80 25.44 25.44 1,571 -0.07(-0.27%)
Jul 24, 2008 25.15 25.59 25.15 25.51 17,185 +0.98(+3.99%)
Jul 23, 2008 24.76 24.94 24.53 24.53 11,344 -0.28(-1.12%)
Jul 22, 2008 24.66 24.81 24.66 24.81 700 +0.18(+0.73%)
Jul 21, 2008 25.12 25.12 24.63 24.63 1,380 -0.12(-0.48%)
Jul 18, 2008 24.49 24.90 24.40 24.75 40,600 +0.70(+2.91%)
Jul 17, 2008 23.94 24.41 23.84 24.05 24,100 +0.07(+0.28%)
Jul 16, 2008 24.12 24.12 23.98 23.98 1,558 +0.55(+2.36%)
Jul 15, 2008 23.51 23.53 23.43 23.43 2,000 +1.64(+7.53%)
Jul 14, 2008 21.85 21.88 21.79 21.79 4,000 +0.21(+0.97%)
Jul 11, 2008 21.64 21.64 21.58 21.58 1,168 -1.06(-4.68%)
Jul 10, 2008 21.89 22.64 21.67 22.64 2,400 -0.82(-3.50%)
Jul 09, 2008 24.48 24.48 23.46 23.46 11,400 -0.71(-2.94%)
Jul 08, 2008 23.25 24.26 23.25 24.17 9,700 +1.12(+4.86%)
Jul 07, 2008 23.05 23.05 23.05 23.05 168 +0.17(+0.74%)
Jul 04, 2008 22.88 22.88 22.88 22.88 100 +0.00(+0.00%)
Jul 03, 2008 22.88 22.88 22.88 22.88 100 +0.74(+3.34%)
Jul 02, 2008 22.30 22.30 22.14 22.14 1,100 -0.31(-1.38%)
Jul 01, 2008 22.53 22.53 22.45 22.45 200 -0.29(-1.28%)
Jun 30, 2008 22.78 22.92 22.64 22.74 10,000 +0.14(+0.62%)
Jun 27, 2008 22.70 22.70 22.56 22.60 4,100 -0.14(-0.62%)
Jun 26, 2008 22.89 22.89 22.74 22.74 12,000 -1.25(-5.21%)
Jun 25, 2008 23.99 23.99 23.99 23.99 600 +0.39(+1.65%)
Jun 24, 2008 23.57 23.70 23.37 23.60 12,300 +0.22(+0.94%)
Jun 23, 2008 23.38 23.38 23.38 23.38 2,000 +0.62(+2.72%)
Jun 20, 2008 22.93 22.94 22.76 22.76 6,000 -0.79(-3.35%)
Jun 19, 2008 23.26 23.55 23.26 23.55 4,400 +0.30(+1.29%)
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.