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, 2010 16.59 16.59 16.15 16.21 17,810 -0.11(-0.67%)
Apr 29, 2010 16.22 16.51 16.19 16.32 7,280 +0.23(+1.43%)
Apr 28, 2010 15.95 16.39 15.95 16.09 6,010 -0.26(-1.59%)
Apr 27, 2010 15.11 16.39 14.93 16.35 19,360 +1.44(+9.66%)
Apr 26, 2010 14.75 15.01 14.75 14.91 18,693 +0.05(+0.34%)
Apr 23, 2010 15.09 15.33 14.85 14.86 16,251 -0.16(-1.07%)
Apr 22, 2010 15.20 15.29 15.02 15.02 12,873 +0.37(+2.52%)
Apr 21, 2010 14.71 14.98 14.62 14.65 5,445 +0.04(+0.27%)
Apr 20, 2010 14.61 14.66 14.35 14.61 10,865 -0.21(-1.42%)
Apr 19, 2010 14.94 15.07 14.75 14.82 16,280 +0.40(+2.77%)
Apr 16, 2010 13.88 14.52 13.80 14.42 50,057 +0.57(+4.12%)
Apr 15, 2010 13.80 13.85 13.73 13.85 15,803 -0.19(-1.35%)
Apr 14, 2010 14.21 14.21 13.96 14.04 14,209 -0.28(-1.96%)
Apr 13, 2010 14.65 14.65 14.20 14.32 6,981 -0.17(-1.17%)
Apr 12, 2010 14.35 14.60 14.14 14.49 16,550 -0.04(-0.30%)
Apr 09, 2010 14.35 14.53 14.35 14.53 1,862 -0.13(-0.86%)
Apr 08, 2010 15.24 15.24 14.66 14.66 11,116 -0.22(-1.48%)
Apr 07, 2010 14.46 14.99 14.46 14.88 19,000 +0.54(+3.76%)
Apr 06, 2010 14.58 14.75 14.23 14.34 17,918 -1.05(-6.82%)
Apr 05, 2010 14.47 15.40 14.32 15.39 30,880 +0.67(+4.54%)
Apr 01, 2010 14.58 14.72 14.72 14.72 13,600 -0.29(-1.92%)
Mar 31, 2010 15.03 15.15 14.76 15.01 4,630 -0.20(-1.31%)
Mar 30, 2010 15.33 15.33 14.90 15.21 12,920 -0.23(-1.49%)
Mar 29, 2010 16.05 16.05 15.40 15.44 15,371 -1.39(-8.26%)
Mar 26, 2010 16.94 16.94 16.55 16.83 21,800 -0.33(-1.92%)
Mar 25, 2010 17.21 17.21 16.92 17.16 33,075 -0.29(-1.66%)
Mar 24, 2010 17.01 17.45 16.92 17.45 16,843 +0.88(+5.31%)
Mar 23, 2010 16.06 16.63 16.06 16.57 2,860 +0.21(+1.28%)
Mar 22, 2010 16.84 17.14 16.33 16.36 7,410 -0.08(-0.49%)
Mar 19, 2010 16.11 16.56 16.11 16.44 5,981 +0.48(+3.01%)
Mar 18, 2010 15.92 16.14 15.92 15.96 5,371 +0.32(+2.05%)
Mar 17, 2010 16.05 16.06 15.64 15.64 12,853 -0.64(-3.92%)
Mar 16, 2010 16.51 16.67 16.21 16.28 9,544 -0.67(-3.96%)
Mar 15, 2010 16.94 16.95 16.85 16.95 25,875 +0.91(+5.67%)
Mar 12, 2010 16.09 16.09 15.83 16.04 1,493 -0.12(-0.74%)
Mar 11, 2010 16.45 16.64 16.12 16.16 26,060 +0.71(+4.60%)
Mar 10, 2010 15.85 16.32 15.45 15.45 6,365 -0.33(-2.09%)
Mar 09, 2010 16.22 16.23 15.78 15.78 27,205 -0.10(-0.63%)
Mar 08, 2010 15.64 16.23 15.40 15.88 23,888 -0.26(-1.61%)
Mar 05, 2010 16.64 16.64 15.35 16.14 56,673 -0.83(-4.89%)
Mar 04, 2010 16.59 17.02 16.54 16.97 9,365 +0.35(+2.11%)
Mar 03, 2010 16.56 16.80 16.11 16.62 13,811 -0.41(-2.41%)
Mar 02, 2010 17.18 17.40 16.97 17.03 24,562 -0.54(-3.07%)
Mar 01, 2010 17.19 17.64 17.19 17.57 15,218 -0.40(-2.23%)
Feb 26, 2010 18.68 18.68 17.88 17.97 9,150 -0.64(-3.44%)
Feb 25, 2010 18.90 19.09 18.36 18.61 15,901 +0.50(+2.76%)
Feb 24, 2010 17.98 18.20 17.90 18.11 4,470 +0.08(+0.44%)
Feb 23, 2010 17.76 18.14 17.60 18.03 13,474 +0.92(+5.38%)
Feb 22, 2010 16.61 17.32 16.50 17.11 5,452 +0.64(+3.89%)
Feb 19, 2010 17.70 17.76 16.47 16.47 20,536 -0.78(-4.52%)
Feb 18, 2010 17.44 17.50 16.75 17.25 21,429 -0.09(-0.50%)
Feb 17, 2010 17.74 17.75 17.04 17.34 45,262 -0.09(-0.49%)
Feb 16, 2010 19.55 19.55 17.21 17.42 42,586 -2.03(-10.43%)
Feb 12, 2010 19.13 19.45 19.45 19.45 17,800 +0.89(+4.80%)
Feb 11, 2010 20.39 20.39 18.56 18.56 55,458 -1.35(-6.79%)
Feb 10, 2010 20.00 20.50 19.67 19.91 22,190 +0.11(+0.57%)
Feb 09, 2010 20.94 20.94 19.53 19.80 32,750 -1.61(-7.52%)
Feb 08, 2010 21.47 21.77 20.05 21.41 23,710 -0.07(-0.33%)
Feb 05, 2010 22.10 22.67 21.03 21.48 57,317 +0.07(+0.33%)
Feb 04, 2010 20.48 21.60 20.48 21.41 102,845 +1.43(+7.18%)
Feb 03, 2010 18.04 20.32 18.04 19.98 23,368 +0.94(+4.92%)
Feb 02, 2010 20.00 20.00 18.60 19.04 26,275 -0.77(-3.89%)
Feb 01, 2010 20.44 20.44 18.68 19.81 53,746 +0.06(+0.28%)
Jan 29, 2010 19.55 20.55 19.16 19.75 18,690 +0.24(+1.25%)
Jan 28, 2010 19.00 19.86 18.40 19.51 21,524 +0.66(+3.51%)
Jan 27, 2010 17.96 19.00 17.96 18.85 17,948 +1.42(+8.17%)
Jan 26, 2010 17.32 17.63 17.22 17.43 8,732 +0.23(+1.31%)
Jan 25, 2010 17.00 17.53 16.79 17.20 24,123 -0.13(-0.75%)
Jan 22, 2010 17.80 18.08 17.08 17.33 17,603 +0.51(+3.03%)
Jan 21, 2010 16.50 17.27 16.50 16.82 8,500 +0.32(+1.94%)
Jan 20, 2010 16.60 16.98 16.29 16.50 10,130 +0.83(+5.30%)
Jan 19, 2010 16.29 16.45 15.61 15.67 9,680 -0.37(-2.31%)
Jan 15, 2010 16.76 16.04 16.04 16.04 10,700 +0.23(+1.46%)
Jan 14, 2010 15.97 15.97 14.92 15.81 7,622 -0.09(-0.57%)
Jan 13, 2010 16.65 17.88 15.79 15.90 13,209 -0.84(-5.02%)
Jan 12, 2010 16.65 17.12 15.97 16.74 22,740 +1.06(+6.76%)
Jan 11, 2010 15.68 15.68 15.60 15.68 1,225 +0.00(+0.00%)
Jan 08, 2010 15.32 15.72 15.32 15.68 4,800 +0.60(+3.98%)
Jan 07, 2010 15.00 15.15 15.00 15.08 4,082 +0.49(+3.36%)
Jan 06, 2010 14.80 14.80 14.06 14.59 5,593 -0.72(-4.70%)
Jan 05, 2010 15.50 15.50 15.31 15.31 610 +0.01(+0.07%)
Jan 04, 2010 16.02 16.02 14.97 15.30 1,035 -0.60(-3.77%)
Dec 31, 2009 16.00 15.90 15.90 15.90 2,900 +0.27(+1.73%)
Dec 30, 2009 15.97 16.00 15.60 15.63 1,817 -0.56(-3.47%)
Dec 29, 2009 15.56 16.19 15.56 16.19 2,780 +0.89(+5.82%)
Dec 28, 2009 16.07 16.07 15.30 15.30 3,060 -1.00(-6.13%)
Dec 24, 2009 16.30 16.30 16.30 16.30 5,000 -0.44(-2.63%)
Dec 23, 2009 16.89 16.89 16.74 16.74 10,200 -0.66(-3.79%)
Dec 22, 2009 17.40 17.40 17.40 17.40 100 -0.20(-1.14%)
Dec 18, 2009 17.60 17.60 17.60 17.60 0 -0.08(-0.45%)
Dec 17, 2009 17.40 17.68 17.40 17.68 350 +0.45(+2.61%)
Dec 16, 2009 17.41 17.41 17.00 17.23 1,340 -0.99(-5.43%)
Dec 15, 2009 18.01 18.22 18.01 18.22 11,100 +0.54(+3.05%)
Dec 14, 2009 17.68 17.68 17.68 17.68 300 -0.61(-3.34%)
Dec 11, 2009 18.50 18.50 18.29 18.29 200 -0.25(-1.35%)
Dec 09, 2009 18.54 18.54 18.54 18.54 0 -0.03(-0.16%)
Dec 08, 2009 18.61 18.72 18.57 18.57 2,300 +0.49(+2.71%)
Dec 07, 2009 18.08 18.08 18.08 18.08 100 +0.00(+0.00%)
Dec 04, 2009 18.08 18.08 18.08 18.08 400 +0.45(+2.58%)
Dec 03, 2009 17.51 17.89 17.51 17.63 700 -0.02(-0.10%)
Dec 02, 2009 17.93 17.93 17.51 17.64 411 -0.51(-2.79%)
Dec 01, 2009 18.78 18.78 18.15 18.15 1,950 -1.05(-5.47%)
Nov 30, 2009 19.20 19.20 19.20 19.20 200 -1.12(-5.51%)
Nov 27, 2009 20.84 20.84 20.08 20.32 1,303 +1.12(+5.83%)
Nov 25, 2009 19.20 19.20 19.20 19.20 100 -0.80(-4.00%)
Nov 24, 2009 20.00 20.00 20.00 20.00 15,125 +0.53(+2.72%)
Nov 23, 2009 19.23 19.47 18.54 19.47 2,450 -0.28(-1.42%)
Nov 20, 2009 19.75 19.75 19.75 19.75 300 -0.06(-0.30%)
Nov 19, 2009 19.81 19.81 19.81 19.81 100 +0.51(+2.64%)
Nov 18, 2009 19.04 19.30 19.04 19.30 594 +0.01(+0.05%)
Nov 17, 2009 19.50 19.66 19.29 19.29 899 -0.42(-2.13%)
Nov 16, 2009 20.45 20.45 19.40 19.71 1,800 -1.29(-6.14%)
Nov 11, 2009 21.00 21.00 21.00 21.00 0 -0.48(-2.23%)
Nov 10, 2009 21.44 21.60 21.34 21.48 1,500 +0.15(+0.70%)
Nov 09, 2009 21.33 21.33 21.33 21.33 350 +0.20(+0.95%)
Nov 05, 2009 21.13 21.13 21.13 21.13 0 +0.02(+0.09%)
Nov 04, 2009 20.90 21.11 20.90 21.11 2,050 -0.27(-1.26%)
Nov 03, 2009 22.05 22.07 21.34 21.38 4,030 +0.18(+0.85%)
Nov 02, 2009 22.15 22.15 21.20 21.20 5,930 -0.60(-2.75%)
Oct 30, 2009 21.01 21.92 21.01 21.80 2,533 +1.65(+8.19%)
Oct 29, 2009 21.09 21.09 19.99 20.15 3,032 -1.62(-7.44%)
Oct 28, 2009 20.54 21.77 20.53 21.77 7,474 +1.89(+9.51%)
Oct 27, 2009 19.80 20.10 19.79 19.88 1,851 -0.06(-0.28%)
Oct 26, 2009 18.75 19.94 18.75 19.94 4,201 -0.31(-1.55%)
Oct 23, 2009 20.25 20.25 20.25 20.25 1,820 -0.35(-1.70%)
Oct 22, 2009 20.01 20.98 20.01 20.60 1,600 -0.25(-1.21%)
Oct 21, 2009 22.00 22.00 20.43 20.85 1,950 -1.85(-8.14%)
Oct 20, 2009 22.76 22.76 22.70 22.70 1,348 +0.50(+2.25%)
Oct 19, 2009 22.40 22.46 22.20 22.20 1,325 -2.24(-9.17%)
Oct 16, 2009 24.54 24.54 24.44 24.44 723 +0.71(+2.99%)
Oct 15, 2009 25.28 25.28 23.73 23.73 200 -0.92(-3.73%)
Oct 14, 2009 24.83 24.83 23.72 24.65 773 -0.33(-1.32%)
Oct 13, 2009 24.55 24.99 24.55 24.98 700 +1.98(+8.61%)
Oct 12, 2009 23.75 23.75 23.00 23.00 200 -2.35(-9.27%)
Oct 07, 2009 25.35 25.35 25.35 25.35 0 -0.27(-1.05%)
Oct 06, 2009 25.33 25.62 25.33 25.62 480 -2.20(-7.91%)
Oct 05, 2009 27.82 27.82 27.82 27.82 1,600 +0.55(+2.02%)
Oct 02, 2009 27.25 27.27 27.25 27.27 950 +0.82(+3.10%)
Oct 01, 2009 26.00 26.45 26.00 26.45 1,350 +0.02(+0.08%)
Sep 29, 2009 26.43 26.43 26.43 26.43 0 -0.32(-1.20%)
Sep 28, 2009 26.49 26.75 26.49 26.75 1,800 +0.10(+0.38%)
Sep 25, 2009 27.41 27.41 26.65 26.65 1,382 -0.60(-2.20%)
Sep 24, 2009 26.41 27.25 26.41 27.25 2,723 +1.25(+4.81%)
Sep 23, 2009 25.11 26.23 25.11 26.00 14,491 +0.89(+3.54%)
Sep 22, 2009 25.22 25.22 25.00 25.11 1,182 -0.57(-2.22%)
Sep 21, 2009 25.65 26.15 25.65 25.68 1,301 +1.48(+6.12%)
Sep 17, 2009 23.51 24.20 24.20 24.20 500 +0.00(+0.00%)
Sep 16, 2009 25.40 25.40 24.20 24.20 3,116 -1.69(-6.53%)
Sep 15, 2009 25.56 25.89 25.56 25.89 260 -0.51(-1.93%)
Sep 14, 2009 27.12 27.12 26.40 26.40 520 +1.13(+4.47%)
Sep 11, 2009 25.27 25.27 25.27 25.27 150 +0.24(+0.96%)
Sep 10, 2009 25.08 25.50 25.03 25.03 960 +0.58(+2.37%)
Sep 09, 2009 24.40 24.45 24.36 24.45 1,059 +0.79(+3.34%)
Sep 08, 2009 24.58 24.58 23.09 23.66 13,106 -1.92(-7.49%)
Sep 04, 2009 25.01 25.59 25.01 25.58 700 +0.65(+2.59%)
Sep 03, 2009 25.56 26.00 24.93 24.93 14,653 -1.55(-5.85%)
Sep 02, 2009 26.60 26.60 26.00 26.48 2,600 -0.22(-0.82%)
Sep 01, 2009 26.18 26.70 24.60 26.70 5,238 +0.07(+0.26%)
Aug 31, 2009 25.66 27.20 25.00 26.63 16,260 +1.63(+6.52%)
Aug 28, 2009 24.67 25.55 24.67 25.00 7,580 -1.01(-3.88%)
Aug 27, 2009 26.58 26.58 26.00 26.01 2,100 -0.49(-1.85%)
Aug 26, 2009 26.22 26.76 26.22 26.50 19,288 +0.28(+1.07%)
Aug 25, 2009 25.54 26.22 25.54 26.22 300 +0.67(+2.62%)
Aug 24, 2009 25.50 25.55 25.09 25.55 4,791 -0.04(-0.16%)
Aug 21, 2009 27.14 27.14 25.35 25.59 13,370 -2.51(-8.93%)
Aug 20, 2009 27.01 28.10 26.90 28.10 1,461 +1.29(+4.81%)
Aug 19, 2009 29.39 29.39 26.81 26.81 9,471 -0.06(-0.22%)
Aug 18, 2009 27.21 27.21 26.47 26.87 3,978 -0.41(-1.49%)
Aug 17, 2009 27.59 27.59 27.00 27.28 5,637 +1.62(+6.30%)
Aug 14, 2009 24.75 26.03 24.71 25.66 8,694 +1.96(+8.27%)
Aug 13, 2009 23.40 23.70 22.85 23.70 7,761 -2.04(-7.93%)
Aug 12, 2009 26.21 26.21 25.09 25.74 2,819 -1.17(-4.36%)
Aug 11, 2009 26.71 26.91 26.35 26.91 3,501 +0.76(+2.92%)
Aug 10, 2009 25.05 26.15 25.05 26.15 860 +1.07(+4.27%)
Aug 07, 2009 25.80 25.80 24.77 25.08 2,280 -0.73(-2.83%)
Aug 06, 2009 25.42 26.45 25.17 25.81 11,971 +1.82(+7.59%)
Aug 05, 2009 24.52 24.90 23.46 23.99 15,400 -1.92(-7.43%)
Aug 04, 2009 26.85 26.85 25.19 25.91 10,226 +0.33(+1.31%)
Aug 03, 2009 26.14 26.55 25.58 25.58 18,452 -3.12(-10.87%)
Jul 31, 2009 29.64 29.70 28.64 28.70 3,770 -2.20(-7.12%)
Jul 30, 2009 31.25 31.84 30.61 30.90 4,695 -2.85(-8.44%)
Jul 29, 2009 33.96 34.14 33.75 33.75 2,300 +1.83(+5.73%)
Jul 28, 2009 31.55 32.90 31.53 31.92 1,020 +1.82(+6.05%)
Jul 27, 2009 30.49 30.58 30.10 30.10 1,074 -2.27(-7.01%)
Jul 24, 2009 32.04 33.02 32.04 32.37 2,003 -1.04(-3.11%)
Jul 23, 2009 34.00 34.00 32.74 33.41 2,063 +0.65(+1.98%)
Jul 22, 2009 34.23 34.48 32.76 32.76 1,097 -2.02(-5.82%)
Jul 21, 2009 33.39 34.78 33.39 34.78 650 -0.12(-0.33%)
Jul 20, 2009 35.71 35.72 34.46 34.90 2,973 -1.81(-4.93%)
Jul 17, 2009 35.79 36.71 35.62 36.71 1,864 -1.89(-4.90%)
Jul 16, 2009 38.38 38.60 37.75 38.60 1,731 -0.24(-0.62%)
Jul 15, 2009 39.35 39.35 38.37 38.84 6,364 -3.08(-7.35%)
Jul 14, 2009 42.81 43.25 41.58 41.92 4,505 -1.52(-3.50%)
Jul 13, 2009 42.38 43.83 42.38 43.44 8,010 +0.90(+2.12%)
Jul 10, 2009 43.10 43.10 42.00 42.54 3,457 +0.62(+1.49%)
Jul 09, 2009 42.67 43.20 41.43 41.91 6,517 -1.49(-3.44%)
Jul 08, 2009 41.03 43.90 41.03 43.41 10,972 +2.36(+5.75%)
Jul 07, 2009 40.00 41.10 39.75 41.05 15,661 +0.34(+0.84%)
Jul 06, 2009 41.59 41.59 39.60 40.71 4,351 +1.24(+3.14%)
Jul 02, 2009 39.86 39.86 39.40 39.47 4,827 +1.08(+2.81%)
Jul 01, 2009 38.39 38.39 38.39 38.39 100 -2.30(-5.65%)
Jun 30, 2009 41.00 41.74 40.06 40.69 3,405 +1.80(+4.63%)
Jun 29, 2009 38.39 38.89 38.21 38.89 800 -0.39(-0.99%)
Jun 26, 2009 38.80 39.28 38.80 39.28 4,703 +2.55(+6.94%)
Jun 25, 2009 36.84 36.88 36.73 36.73 9,665 -2.09(-5.38%)
Jun 24, 2009 39.42 39.42 38.12 38.82 4,135 -2.93(-7.02%)
Jun 23, 2009 42.11 42.47 41.74 41.75 1,380 -1.61(-3.70%)
Jun 22, 2009 42.52 43.74 41.97 43.36 4,328 +4.03(+10.24%)
Jun 19, 2009 38.65 39.33 38.13 39.33 1,200 -0.37(-0.93%)
Jun 18, 2009 39.98 40.05 39.53 39.70 3,180 +0.35(+0.89%)
Jun 17, 2009 40.77 40.77 39.35 39.35 4,100 -1.47(-3.60%)
Jun 16, 2009 38.95 40.82 38.95 40.82 10,600 +0.71(+1.77%)
Jun 15, 2009 38.65 40.16 38.63 40.11 4,059 +4.24(+11.82%)
Jun 12, 2009 34.85 35.87 34.85 35.87 600 +2.67(+8.04%)
Jun 11, 2009 34.42 34.45 32.40 33.20 9,992 -3.89(-10.49%)
Jun 10, 2009 37.11 37.27 36.71 37.09 8,371 -3.08(-7.67%)
Jun 08, 2009 39.75 40.17 40.17 40.17 2,200 +0.10(+0.25%)
Jun 05, 2009 40.07 40.07 40.07 40.07 125 +0.70(+1.77%)
Jun 04, 2009 45.00 45.00 39.37 39.37 613 -4.04(-9.30%)
Jun 03, 2009 43.08 43.41 43.08 43.41 340 +2.67(+6.55%)
Jun 02, 2009 41.84 41.84 40.74 40.74 400 +0.60(+1.50%)
Jun 01, 2009 41.02 41.76 40.14 40.14 1,315 -2.89(-6.72%)
May 29, 2009 43.65 44.00 43.03 43.03 545 -3.11(-6.74%)
May 28, 2009 48.00 48.00 46.14 46.14 1,102 -2.09(-4.33%)
May 27, 2009 46.38 48.29 46.38 48.23 2,200 +1.62(+3.47%)
May 26, 2009 47.53 47.53 46.00 46.61 2,144 +1.09(+2.40%)
May 22, 2009 47.04 47.04 45.52 45.52 400 -1.99(-4.19%)
May 21, 2009 47.51 47.51 47.51 47.51 255 +2.69(+6.00%)
May 20, 2009 45.45 45.45 44.82 44.82 400 -0.18(-0.40%)
May 19, 2009 45.90 45.90 44.60 45.00 2,311 -1.90(-4.05%)
May 18, 2009 46.90 46.90 46.90 46.90 500 -0.26(-0.54%)
May 15, 2009 47.60 47.60 45.23 47.16 2,400 +1.38(+3.00%)
May 14, 2009 45.54 48.99 45.54 45.78 3,395 -1.34(-2.84%)
May 13, 2009 45.31 47.47 45.31 47.12 5,166 +4.99(+11.84%)
May 12, 2009 42.13 42.13 42.13 42.13 1,300 -1.42(-3.26%)
May 11, 2009 45.43 45.43 43.55 43.55 2,080 +1.41(+3.35%)
May 08, 2009 40.43 42.50 40.27 42.14 7,748 +0.33(+0.79%)
May 07, 2009 40.93 42.20 38.48 41.81 9,890 +2.34(+5.93%)
May 06, 2009 43.00 43.00 39.47 39.47 400 -4.90(-11.04%)
May 04, 2009 44.37 44.37 44.37 44.37 400 -0.10(-0.23%)
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.