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, 2014 15.30 15.30 15.30 15.30 400 +0.29(+1.93%)
Apr 29, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 28, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 25, 2014 15.24 15.24 15.01 15.01 250 -0.02(-0.13%)
Apr 24, 2014 14.70 15.03 14.70 15.03 6,655 -0.01(-0.07%)
Apr 23, 2014 14.99 15.20 14.99 15.04 2,479 -0.96(-6.00%)
Apr 21, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 17, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 15, 2014 16.00 16.00 16.00 16.00 600 +0.70(+4.58%)
Apr 14, 2014 15.30 15.30 15.30 15.30 20 +0.00(+0.00%)
Apr 11, 2014 15.50 15.50 15.30 15.30 5,500 -0.37(-2.36%)
Apr 09, 2014 15.54 15.67 15.67 15.67 7,800 +0.11(+0.71%)
Apr 08, 2014 15.56 15.56 15.56 15.56 200 +0.16(+1.04%)
Apr 07, 2014 15.40 15.40 15.40 15.40 100 -0.20(-1.28%)
Apr 03, 2014 15.66 15.60 15.60 15.60 3,600 +0.02(+0.13%)
Apr 02, 2014 15.53 15.77 15.46 15.58 4,630 -0.49(-3.07%)
Apr 01, 2014 16.07 16.07 16.07 16.07 150 -0.68(-4.04%)
Mar 27, 2014 16.75 16.75 16.75 16.75 0 +0.48(+2.95%)
Mar 26, 2014 16.75 17.31 16.26 16.27 1,558 -1.14(-6.55%)
Mar 24, 2014 17.41 17.41 17.41 17.41 1,200 -0.09(-0.52%)
Mar 21, 2014 17.54 17.54 17.50 17.50 406 +0.32(+1.86%)
Mar 20, 2014 17.55 17.56 17.18 17.18 1,594 +0.03(+0.18%)
Mar 19, 2014 17.58 17.76 16.21 17.15 13,134 +0.25(+1.47%)
Mar 18, 2014 16.70 16.90 16.57 16.90 18,940 +0.30(+1.81%)
Mar 17, 2014 16.31 16.60 16.31 16.60 1,040 +0.17(+1.03%)
Mar 14, 2014 16.50 17.00 16.43 16.43 3,034 -0.07(-0.42%)
Mar 13, 2014 16.44 16.50 16.05 16.50 5,439 +0.50(+3.12%)
Mar 12, 2014 15.50 16.00 15.50 16.00 1,450 +0.50(+3.23%)
Mar 11, 2014 14.98 15.50 14.98 15.50 2,800 +0.30(+1.97%)
Mar 10, 2014 14.95 15.50 14.81 15.20 12,898 +1.87(+14.03%)
Mar 07, 2014 13.06 13.33 13.06 13.33 1,400 +0.33(+2.54%)
Mar 05, 2014 13.00 13.00 13.00 13.00 400 -0.29(-2.18%)
Mar 03, 2014 13.29 13.29 13.29 13.29 100 +0.24(+1.84%)
Feb 28, 2014 13.05 13.05 13.05 13.05 1 +0.00(+0.00%)
Feb 27, 2014 13.01 13.05 13.01 13.05 340 -0.40(-2.97%)
Feb 26, 2014 13.45 13.45 13.45 13.45 2 +0.00(+0.00%)
Feb 25, 2014 13.45 13.45 13.45 13.45 2 +0.00(+0.00%)
Feb 21, 2014 13.45 13.45 13.45 13.45 100 -0.05(-0.37%)
Feb 18, 2014 13.50 13.50 13.50 13.50 0 -0.21(-1.53%)
Feb 10, 2014 13.50 13.71 13.71 13.71 1,000 -0.99(-6.73%)
Feb 07, 2014 14.68 14.70 14.35 14.70 2,108 +0.57(+4.03%)
Feb 03, 2014 14.13 14.13 14.13 14.13 100 +0.79(+5.92%)
Jan 30, 2014 13.34 13.34 13.34 13.34 0 +0.34(+2.61%)
Jan 29, 2014 13.00 13.00 13.00 13.00 200 -1.07(-7.60%)
Jan 28, 2014 13.65 14.57 13.65 14.07 300 +0.24(+1.74%)
Jan 27, 2014 14.49 14.58 13.80 13.83 6,343 -0.31(-2.19%)
Jan 24, 2014 14.14 14.14 14.14 14.14 55 +0.00(+0.00%)
Jan 22, 2014 14.50 14.14 14.14 14.14 2,000 -0.36(-2.48%)
Jan 21, 2014 14.49 14.50 13.60 14.50 4,351 +2.38(+19.69%)
Jan 16, 2014 14.76 12.12 12.12 12.12 500 -2.63(-17.86%)
Jan 15, 2014 14.75 14.75 14.75 14.75 21 +0.00(+0.00%)
Jan 14, 2014 14.75 14.75 14.75 14.75 3 +0.00(+0.00%)
Jan 09, 2014 12.85 14.75 14.75 14.75 1,000 +0.30(+2.08%)
Jan 08, 2014 14.45 14.45 14.45 14.45 18 +0.00(+0.00%)
Jan 07, 2014 14.70 14.70 14.45 14.45 600 +0.98(+7.28%)
Dec 31, 2013 13.47 13.47 13.47 13.47 0 +0.00(+0.00%)
Dec 27, 2013 13.20 13.47 13.47 13.47 900 -0.53(-3.79%)
Dec 26, 2013 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Dec 24, 2013 14.00 14.00 14.00 14.00 55 +0.00(+0.00%)
Dec 23, 2013 14.00 14.00 14.00 14.00 255 -1.20(-7.89%)
Dec 19, 2013 15.20 15.20 15.20 15.20 0 +0.16(+1.06%)
Dec 18, 2013 14.45 15.04 14.45 15.04 1,602 +0.34(+2.31%)
Dec 17, 2013 15.08 15.13 13.26 14.70 4,146 +0.90(+6.52%)
Dec 16, 2013 13.61 13.80 13.61 13.80 501 -0.17(-1.22%)
Dec 13, 2013 14.00 14.27 13.80 13.97 3,205 -0.98(-6.56%)
Dec 10, 2013 14.95 14.95 14.95 14.95 0 +0.05(+0.34%)
Dec 06, 2013 15.00 14.90 14.90 14.90 3,700 +0.20(+1.36%)
Dec 05, 2013 14.70 14.70 14.70 14.70 1,100 +0.00(+0.00%)
Dec 03, 2013 14.32 14.70 14.70 14.70 4,200 +0.59(+4.18%)
Nov 29, 2013 14.11 14.11 14.11 14.11 0 -0.43(-2.96%)
Nov 27, 2013 14.80 14.80 14.18 14.54 9,300 -0.29(-1.96%)
Nov 25, 2013 14.51 14.83 14.83 14.83 700 -0.17(-1.13%)
Nov 21, 2013 15.00 15.00 15.00 15.00 0 +0.86(+6.09%)
Nov 19, 2013 14.19 14.14 14.14 14.14 200 -0.97(-6.42%)
Nov 18, 2013 15.07 15.23 14.95 15.11 5,491 +0.03(+0.20%)
Nov 14, 2013 15.25 15.08 15.08 15.08 700 +0.19(+1.28%)
Nov 12, 2013 14.87 14.89 14.87 14.89 300 +0.21(+1.43%)
Nov 11, 2013 14.76 14.89 14.68 14.68 9,500 +0.10(+0.69%)
Nov 06, 2013 14.50 14.58 14.58 14.58 1,500 -0.12(-0.82%)
Nov 05, 2013 14.65 14.70 14.65 14.70 1,000 +0.18(+1.23%)
Nov 04, 2013 14.52 14.52 14.52 14.52 200 +0.45(+3.21%)
Oct 31, 2013 14.07 14.07 14.07 14.07 100 +0.28(+2.03%)
Oct 30, 2013 13.78 13.83 13.76 13.79 1,002 -0.06(-0.43%)
Oct 29, 2013 13.85 13.85 13.85 13.85 200 -0.22(-1.56%)
Oct 25, 2013 14.09 14.07 14.07 14.07 400 -0.90(-6.01%)
Oct 24, 2013 14.97 14.97 14.97 14.97 100 +0.65(+4.52%)
Oct 23, 2013 14.32 14.32 14.32 14.32 900 +0.54(+3.93%)
Oct 22, 2013 13.78 13.78 13.78 13.78 100 -0.45(-3.16%)
Oct 18, 2013 14.18 14.23 14.23 14.23 1,200 +0.05(+0.35%)
Oct 17, 2013 14.18 14.18 14.18 14.18 100 +0.06(+0.43%)
Oct 16, 2013 14.25 14.43 14.12 14.12 3,450 -0.33(-2.28%)
Oct 15, 2013 14.45 14.45 14.45 14.45 485 -0.02(-0.14%)
Oct 14, 2013 14.50 14.50 14.45 14.47 400 +0.15(+1.05%)
Oct 11, 2013 14.65 15.00 14.32 14.32 9,098 -0.48(-3.24%)
Oct 09, 2013 14.55 14.80 14.80 14.80 900 +0.34(+2.35%)
Oct 08, 2013 13.57 14.77 13.57 14.46 4,300 -0.35(-2.36%)
Oct 04, 2013 14.80 14.81 14.81 14.81 8,300 +0.65(+4.59%)
Sep 27, 2013 14.32 14.16 14.16 14.16 200 -0.59(-4.00%)
Sep 26, 2013 14.75 15.08 14.54 14.75 10,508 -0.00(-0.03%)
Sep 25, 2013 14.75 14.75 14.75 14.75 400 -0.50(-3.25%)
Sep 24, 2013 15.25 15.25 15.25 15.25 155 +0.40(+2.69%)
Sep 23, 2013 14.82 15.10 14.76 14.85 26,500 +0.01(+0.07%)
Sep 20, 2013 14.97 15.15 14.75 14.84 7,300 +0.35(+2.42%)
Sep 19, 2013 14.49 14.49 14.49 14.49 300 -0.54(-3.59%)
Sep 18, 2013 15.30 15.33 7.760 15.03 46,576 -0.19(-1.25%)
Sep 17, 2013 15.41 15.50 15.20 15.22 1,200 +0.10(+0.66%)
Sep 16, 2013 15.30 15.50 15.12 15.12 3,900 +0.11(+0.73%)
Sep 13, 2013 15.30 15.55 15.01 15.01 18,093 -0.06(-0.40%)
Sep 12, 2013 15.10 15.45 14.88 15.07 29,069 +0.30(+2.03%)
Sep 11, 2013 15.05 15.30 14.77 14.77 20,700 +0.12(+0.82%)
Sep 06, 2013 14.95 14.65 14.65 14.65 2,000 -0.31(-2.07%)
Sep 05, 2013 15.20 15.20 14.96 14.96 6,394 -0.09(-0.60%)
Sep 04, 2013 15.10 15.32 15.05 15.05 7,200 +0.38(+2.59%)
Aug 30, 2013 15.27 14.67 14.67 14.67 600 -0.18(-1.21%)
Aug 29, 2013 14.79 14.85 14.78 14.85 6,000 +0.46(+3.20%)
Aug 28, 2013 14.05 14.39 14.01 14.39 2,800 +0.81(+5.96%)
Aug 27, 2013 13.49 13.64 13.49 13.58 1,240 -0.04(-0.29%)
Aug 26, 2013 13.79 13.79 13.62 13.62 200 -0.18(-1.30%)
Aug 22, 2013 14.10 13.80 13.80 13.80 2,100 +0.59(+4.47%)
Aug 19, 2013 13.21 13.21 13.21 13.21 100 -0.28(-2.08%)
Aug 16, 2013 13.17 13.50 13.17 13.49 3,900 -0.26(-1.89%)
Aug 15, 2013 14.23 14.23 13.75 13.75 1,300 -0.10(-0.72%)
Aug 12, 2013 13.85 13.85 13.85 13.85 0 -0.40(-2.81%)
Aug 09, 2013 14.35 14.35 13.74 14.25 3,597 -0.50(-3.39%)
Aug 08, 2013 14.75 14.75 14.67 14.75 370 -0.45(-2.96%)
Aug 07, 2013 15.30 15.35 15.20 15.20 2,300 -0.06(-0.39%)
Aug 05, 2013 15.26 15.26 15.26 15.26 1,000 +0.15(+0.99%)
Aug 02, 2013 14.71 15.13 14.71 15.11 1,227 -0.17(-1.11%)
Aug 01, 2013 14.82 15.48 14.79 15.28 11,506 -0.36(-2.30%)
Jul 31, 2013 16.32 16.32 15.64 15.64 6,864 -0.64(-3.93%)
Jul 30, 2013 15.65 16.34 15.65 16.28 10,440 +0.41(+2.58%)
Jul 29, 2013 15.80 15.87 15.80 15.87 350 +0.38(+2.47%)
Jul 26, 2013 15.87 15.87 15.49 15.49 410 +0.69(+4.64%)
Jul 24, 2013 14.80 14.80 14.80 14.80 100 -0.46(-3.01%)
Jul 22, 2013 15.26 15.26 15.26 15.26 0 -0.13(-0.84%)
Jul 19, 2013 15.58 15.58 15.01 15.39 1,025 -0.10(-0.65%)
Jul 18, 2013 15.49 15.49 15.49 15.49 1,000 +0.00(+0.00%)
Jul 17, 2013 15.49 15.49 15.49 15.49 250 +0.10(+0.65%)
Jul 16, 2013 15.05 15.39 15.05 15.39 2,200 +0.36(+2.40%)
Jul 15, 2013 15.06 15.26 15.03 15.03 3,400 +0.26(+1.76%)
Jul 12, 2013 14.64 14.77 14.64 14.77 1,650 -0.23(-1.53%)
Jul 11, 2013 14.55 15.00 14.55 15.00 1,090 -0.43(-2.79%)
Jul 10, 2013 15.12 15.70 15.02 15.43 2,100 +0.01(+0.06%)
Jul 09, 2013 15.43 15.67 15.42 15.42 1,800 +0.24(+1.58%)
Jul 08, 2013 15.26 15.86 15.18 15.18 440 -0.65(-4.11%)
Jul 05, 2013 15.28 16.01 15.28 15.83 1,419 +0.87(+5.82%)
Jul 03, 2013 15.01 15.19 14.96 14.96 3,400 -0.02(-0.13%)
Jul 02, 2013 15.06 15.13 14.85 14.98 9,217 -0.12(-0.79%)
Jul 01, 2013 15.10 15.29 15.00 15.10 5,900 -0.79(-5.00%)
Jun 28, 2013 15.89 15.89 15.89 15.89 200 +0.09(+0.59%)
Jun 26, 2013 16.17 16.17 15.80 15.80 2,500 +0.06(+0.38%)
Jun 25, 2013 16.26 16.26 15.67 15.74 2,100 -0.40(-2.48%)
Jun 24, 2013 16.00 16.15 15.93 16.14 3,912 +0.43(+2.75%)
Jun 21, 2013 15.82 15.82 15.64 15.71 400 -0.06(-0.38%)
Jun 20, 2013 15.62 16.00 15.62 15.77 20,379 +0.37(+2.39%)
Jun 19, 2013 15.21 15.80 15.21 15.40 39,874 +0.24(+1.58%)
Jun 18, 2013 15.24 15.37 15.16 15.16 38,615 +0.13(+0.86%)
Jun 17, 2013 15.08 15.30 15.00 15.03 13,600 -0.12(-0.82%)
Jun 14, 2013 15.01 15.16 15.01 15.16 1,100 +0.16(+1.04%)
Jun 13, 2013 15.00 15.00 15.00 15.00 200 +0.01(+0.05%)
Jun 12, 2013 15.00 15.00 14.99 14.99 500 +0.17(+1.16%)
Jun 11, 2013 14.89 14.95 14.80 14.82 6,900 +0.39(+2.70%)
Jun 10, 2013 14.49 14.49 14.43 14.43 1,200 +0.25(+1.76%)
Jun 07, 2013 14.10 14.18 14.10 14.18 2,600 +0.17(+1.21%)
Jun 06, 2013 14.01 14.01 14.01 14.01 300 +0.33(+2.42%)
Jun 05, 2013 13.42 13.68 13.42 13.68 200 -0.11(-0.80%)
Jun 04, 2013 13.79 13.79 13.79 13.79 500 -0.08(-0.58%)
Jun 03, 2013 14.21 14.21 13.86 13.87 1,500 -0.35(-2.46%)
May 31, 2013 14.40 14.40 14.22 14.22 1,400 -0.16(-1.11%)
May 30, 2013 14.38 14.38 14.38 14.38 1,000 -0.23(-1.57%)
May 29, 2013 14.53 14.69 14.53 14.61 600 -0.12(-0.78%)
May 28, 2013 14.72 14.72 14.72 14.72 482 -0.21(-1.37%)
May 24, 2013 15.60 15.60 14.93 14.93 3,800 +0.09(+0.61%)
May 23, 2013 15.07 15.07 14.84 14.84 900 +0.44(+3.06%)
May 22, 2013 14.40 14.40 14.35 14.40 1,250 -0.30(-2.04%)
May 21, 2013 14.46 14.74 14.46 14.70 1,500 -0.15(-1.01%)
May 17, 2013 14.78 14.85 14.85 14.85 2,000 -0.15(-1.00%)
May 16, 2013 15.31 15.31 14.87 15.00 2,300 -0.07(-0.47%)
May 15, 2013 14.99 15.32 14.99 15.07 5,626 +0.13(+0.88%)
May 13, 2013 14.94 14.94 14.94 14.94 350 +0.64(+4.47%)
May 10, 2013 14.57 14.97 14.30 14.30 3,040 -0.20(-1.38%)
May 09, 2013 14.34 14.50 14.34 14.50 2,370 +0.38(+2.69%)
May 08, 2013 14.00 14.40 14.00 14.12 7,215 -0.55(-3.75%)
May 07, 2013 14.12 14.67 14.12 14.67 710 +0.16(+1.10%)
May 06, 2013 14.65 14.72 14.49 14.51 4,439 -1.14(-7.28%)
May 02, 2013 15.65 15.65 15.65 15.65 0 -0.25(-1.57%)
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.