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 26, 2016 19.01 19.01 19.01 19.01 45 -1.49(-7.25%)
Apr 25, 2016 20.50 20.50 20.50 20.50 243 -0.53(-2.52%)
Apr 20, 2016 21.03 21.03 21.03 21.03 2 +0.28(+1.35%)
Apr 19, 2016 20.75 20.75 20.75 20.75 251 +0.29(+1.42%)
Apr 15, 2016 20.94 20.94 20.46 20.46 1 -0.89(-4.17%)
Apr 14, 2016 21.26 21.35 21.26 21.35 201 -1.42(-6.24%)
Apr 08, 2016 22.71 22.77 22.77 22.77 15,700 -0.23(-1.00%)
Apr 07, 2016 22.62 23.00 22.49 23.00 1,516 +0.38(+1.68%)
Apr 04, 2016 22.62 22.62 22.62 22.62 700 -0.02(-0.09%)
Mar 29, 2016 22.64 22.64 22.64 22.64 1 +0.64(+2.91%)
Mar 28, 2016 22.00 22.00 22.00 22.00 1,300 +0.34(+1.57%)
Mar 24, 2016 21.82 21.66 21.66 21.66 1,900 +0.23(+1.07%)
Mar 23, 2016 21.66 21.66 21.43 21.43 450 +0.96(+4.69%)
Mar 21, 2016 20.47 20.47 20.47 20.47 1,100 -0.15(-0.73%)
Mar 18, 2016 20.62 20.62 20.62 20.62 1,298 +0.05(+0.24%)
Mar 17, 2016 20.65 21.33 20.57 20.57 465 -0.82(-3.83%)
Mar 10, 2016 21.39 22.00 21.39 21.39 4 +0.03(+0.14%)
Mar 09, 2016 21.75 21.75 21.31 21.36 441 -0.29(-1.34%)
Mar 08, 2016 21.00 21.65 21.00 21.65 3,233 +0.90(+4.34%)
Mar 04, 2016 20.25 20.75 20.75 20.75 2,200 -0.50(-2.35%)
Mar 02, 2016 21.68 21.69 21.11 21.25 105 -1.42(-6.26%)
Mar 01, 2016 22.07 22.67 22.04 22.67 3,096 -0.33(-1.43%)
Feb 25, 2016 22.35 23.00 22.35 23.00 120 +0.85(+3.83%)
Feb 24, 2016 23.00 23.00 22.15 22.15 1,001 -1.04(-4.48%)
Feb 19, 2016 22.11 23.41 22.11 23.19 121 -1.15(-4.74%)
Feb 18, 2016 23.83 24.34 23.73 24.34 716 +0.34(+1.44%)
Feb 12, 2016 22.35 24.24 22.35 24.00 95 -1.00(-4.00%)
Feb 10, 2016 24.99 25.00 24.99 25.00 107 +0.00(+0.00%)
Feb 09, 2016 25.00 25.00 25.00 25.00 176 +1.30(+5.49%)
Feb 08, 2016 21.60 23.70 21.60 23.70 1,339 +1.75(+7.95%)
Feb 05, 2016 21.59 21.95 21.59 21.95 465 -1.79(-7.53%)
Feb 04, 2016 23.50 23.74 21.54 23.74 2,574 -1.26(-5.03%)
Feb 03, 2016 25.00 25.01 24.40 25.00 1,972 -0.09(-0.36%)
Feb 02, 2016 25.00 25.09 24.74 25.09 1,061 +0.09(+0.36%)
Jan 29, 2016 25.00 25.00 25.00 25.00 500 -0.16(-0.66%)
Jan 28, 2016 24.55 25.16 24.55 25.16 576 +0.57(+2.34%)
Jan 27, 2016 26.67 26.67 24.59 24.59 945 +0.03(+0.12%)
Jan 26, 2016 24.56 24.56 24.56 24.56 251 -1.67(-6.37%)
Jan 25, 2016 26.49 27.00 24.65 26.23 2,776 -0.09(-0.34%)
Jan 22, 2016 25.08 26.45 22.00 26.32 1,973 -1.08(-3.94%)
Jan 21, 2016 27.25 27.40 27.25 27.40 346 +0.21(+0.76%)
Jan 20, 2016 28.26 28.26 27.00 27.19 1,343 +0.07(+0.26%)
Jan 19, 2016 28.20 28.20 25.89 27.12 5,397 -0.88(-3.13%)
Jan 15, 2016 28.50 28.00 28.00 28.00 4,000 +0.90(+3.32%)
Jan 14, 2016 27.36 27.50 26.74 27.10 5,873 -0.62(-2.24%)
Jan 13, 2016 27.80 27.80 27.30 27.72 5,256 -0.01(-0.05%)
Jan 12, 2016 27.55 28.39 27.54 27.73 6,051 +0.39(+1.42%)
Jan 11, 2016 26.90 27.78 26.69 27.35 3,476 +0.49(+1.82%)
Jan 08, 2016 26.21 26.86 26.21 26.86 321 -0.39(-1.44%)
Jan 07, 2016 24.01 27.32 24.01 27.25 7,212 +2.25(+9.00%)
Jan 06, 2016 25.00 25.00 25.00 25.00 200 -0.19(-0.74%)
Jan 05, 2016 24.90 25.58 24.90 25.19 3,411 +0.22(+0.87%)
Jan 04, 2016 23.41 24.97 23.41 24.97 1,665 -0.43(-1.69%)
Dec 31, 2015 25.40 25.40 25.40 25.40 100 +0.98(+4.01%)
Dec 30, 2015 23.31 24.42 23.31 24.42 1,183 +0.40(+1.66%)
Dec 29, 2015 24.99 25.00 23.50 24.02 9,415 -1.69(-6.59%)
Dec 28, 2015 25.05 25.71 25.00 25.71 2,214 +0.15(+0.59%)
Dec 24, 2015 25.57 25.57 25.57 25.57 100 +1.77(+7.42%)
Dec 23, 2015 26.25 26.25 23.80 23.80 1,749 -2.26(-8.67%)
Dec 22, 2015 26.06 26.06 26.06 26.06 195 +0.31(+1.21%)
Dec 18, 2015 26.91 26.91 25.75 25.75 31 -1.06(-3.95%)
Dec 17, 2015 25.51 27.98 25.51 26.81 5,031 +0.93(+3.59%)
Dec 16, 2015 25.88 25.88 25.88 25.88 147 -0.12(-0.46%)
Dec 15, 2015 25.19 26.00 25.19 26.00 521 +0.52(+2.04%)
Dec 14, 2015 25.10 25.48 25.10 25.48 1,820 -0.02(-0.08%)
Dec 11, 2015 25.50 25.54 24.90 25.50 2,591 -0.22(-0.86%)
Dec 10, 2015 25.85 25.85 25.72 25.72 3,050 -0.28(-1.08%)
Dec 09, 2015 26.00 26.00 26.00 26.00 841 +0.25(+0.97%)
Dec 08, 2015 25.75 25.75 25.75 25.75 1,007 +0.37(+1.46%)
Dec 07, 2015 25.50 25.50 25.00 25.38 1,510 -0.50(-1.93%)
Dec 03, 2015 25.51 26.52 25.50 25.88 5 +0.87(+3.48%)
Dec 01, 2015 25.41 25.41 25.01 25.01 75 -0.74(-2.87%)
Nov 30, 2015 25.75 25.75 25.75 25.75 1,056 +0.25(+0.98%)
Nov 27, 2015 25.00 25.50 25.00 25.50 1,109 -0.00(-0.02%)
Nov 25, 2015 25.50 25.50 25.50 25.50 1,500 +0.50(+2.02%)
Nov 24, 2015 24.68 25.18 24.68 25.00 1,316 -1.70(-6.37%)
Nov 23, 2015 26.70 26.75 26.00 26.70 2,025 +0.50(+1.91%)
Nov 20, 2015 25.18 26.22 23.92 26.20 641 +0.20(+0.77%)
Nov 19, 2015 26.25 26.25 25.47 26.00 1,558 -1.00(-3.71%)
Nov 18, 2015 26.77 27.00 25.64 27.00 2,907 +1.16(+4.50%)
Nov 17, 2015 25.20 26.92 25.20 25.84 3,925 +1.44(+5.90%)
Nov 16, 2015 24.40 25.10 24.40 24.40 1,875 +0.77(+3.28%)
Nov 12, 2015 23.63 23.63 23.63 23.63 54 +0.19(+0.79%)
Nov 11, 2015 23.56 23.56 23.44 23.44 207 -0.58(-2.41%)
Nov 10, 2015 24.00 24.40 23.65 24.02 1,339 +0.62(+2.65%)
Nov 09, 2015 23.40 23.85 23.40 23.40 958 +1.08(+4.82%)
Nov 05, 2015 23.22 23.22 22.32 22.32 25 -0.45(-1.96%)
Nov 04, 2015 23.18 23.22 22.76 22.77 2,100 -0.41(-1.77%)
Nov 03, 2015 23.18 23.18 23.18 23.18 170 +0.01(+0.04%)
Nov 02, 2015 22.95 23.82 22.77 23.17 608 +0.42(+1.85%)
Oct 30, 2015 22.75 22.75 22.75 22.75 2,025 +0.04(+0.18%)
Oct 29, 2015 22.71 22.71 22.71 22.71 183 +0.71(+3.23%)
Oct 28, 2015 21.91 22.19 21.83 22.00 4,126 +0.41(+1.90%)
Oct 27, 2015 21.59 21.59 21.59 21.59 201 -0.22(-1.01%)
Oct 26, 2015 23.00 23.00 21.81 21.81 526 -0.29(-1.32%)
Oct 23, 2015 21.40 22.10 21.40 22.10 398 +0.78(+3.67%)
Oct 22, 2015 20.85 22.30 20.85 21.32 5,134 +0.47(+2.25%)
Oct 20, 2015 20.84 20.85 20.85 20.85 2,300 -0.10(-0.48%)
Oct 19, 2015 20.70 20.95 20.70 20.95 1,112 +0.64(+3.15%)
Oct 15, 2015 19.95 20.31 19.95 20.31 165 -0.19(-0.93%)
Oct 14, 2015 20.06 20.50 20.06 20.50 700 +0.50(+2.50%)
Oct 13, 2015 20.00 20.00 19.79 20.00 4,263 +0.50(+2.56%)
Oct 12, 2015 18.92 19.50 18.92 19.50 4,718 +0.00(+0.00%)
Oct 09, 2015 20.00 20.00 18.72 19.50 1,488 -1.68(-7.93%)
Oct 08, 2015 21.18 21.18 21.18 21.18 178 +0.13(+0.62%)
Oct 07, 2015 22.47 22.47 20.83 21.05 6,424 -1.60(-7.07%)
Oct 06, 2015 21.80 22.65 21.80 22.65 310 +0.90(+4.13%)
Oct 05, 2015 21.29 21.79 21.15 21.75 980 -0.15(-0.68%)
Oct 02, 2015 21.90 21.90 21.90 21.90 290 +0.03(+0.14%)
Oct 01, 2015 21.87 21.87 21.87 21.87 100 -0.13(-0.59%)
Sep 30, 2015 23.00 23.00 22.00 22.00 1,571 -0.04(-0.18%)
Sep 29, 2015 22.04 22.04 22.04 22.04 400 +0.25(+1.13%)
Sep 28, 2015 22.53 23.94 21.79 21.79 5,597 +0.34(+1.60%)
Sep 25, 2015 21.45 21.45 21.45 21.45 186 -0.98(-4.37%)
Sep 24, 2015 22.22 22.49 20.85 22.43 1,642 +0.18(+0.80%)
Sep 23, 2015 22.48 22.50 21.48 22.25 4,494 -0.14(-0.61%)
Sep 22, 2015 21.69 22.50 21.69 22.39 3,860 +1.39(+6.62%)
Sep 21, 2015 21.00 21.00 21.00 21.00 800 +1.00(+5.00%)
Sep 17, 2015 20.00 20.00 19.30 20.00 921 +0.28(+1.41%)
Sep 16, 2015 20.40 21.08 19.72 19.72 2,891 -0.66(-3.23%)
Sep 15, 2015 21.01 21.01 19.92 20.38 3,104 +1.21(+6.31%)
Sep 11, 2015 19.47 19.17 19.17 19.17 1,200 -0.83(-4.15%)
Sep 09, 2015 20.00 20.00 20.00 20.00 62 +0.65(+3.36%)
Sep 08, 2015 19.29 19.35 19.27 19.35 402 +0.17(+0.89%)
Sep 03, 2015 19.21 19.18 19.18 19.18 3,400 -0.46(-2.34%)
Sep 01, 2015 20.10 20.10 19.00 19.64 56 -0.51(-2.53%)
Aug 31, 2015 21.95 21.95 20.11 20.15 1,637 -0.58(-2.82%)
Aug 28, 2015 20.73 20.73 20.73 20.73 151 +0.35(+1.74%)
Aug 27, 2015 21.20 21.20 20.19 20.38 2,292 -1.10(-5.13%)
Aug 26, 2015 21.48 21.48 21.48 21.48 299 -0.31(-1.41%)
Aug 25, 2015 22.00 22.00 21.00 21.79 2,143 +0.48(+2.25%)
Aug 24, 2015 21.65 21.83 21.31 21.31 1,976 -0.49(-2.25%)
Aug 21, 2015 21.70 21.82 21.48 21.80 3,885 +0.04(+0.18%)
Aug 20, 2015 21.00 21.76 21.00 21.76 693 +0.96(+4.62%)
Aug 19, 2015 21.46 21.78 20.33 20.80 3,307 -0.98(-4.50%)
Aug 18, 2015 21.51 21.78 21.38 21.78 785 +0.28(+1.30%)
Aug 17, 2015 20.93 21.83 20.58 21.50 4,730 +1.50(+7.50%)
Aug 14, 2015 19.65 20.15 19.65 20.00 533 -0.24(-1.19%)
Aug 13, 2015 19.60 20.24 19.60 20.24 249 +0.74(+3.79%)
Aug 12, 2015 20.70 20.70 19.45 19.50 1,418 -1.38(-6.59%)
Aug 11, 2015 20.49 20.88 19.68 20.88 1,325 +1.90(+9.99%)
Aug 10, 2015 18.73 19.39 18.65 18.98 2,102 -0.42(-2.17%)
Aug 07, 2015 19.90 19.90 19.40 19.40 1,115 -0.76(-3.77%)
Aug 06, 2015 20.50 20.87 19.98 20.16 1,209 +0.22(+1.10%)
Aug 05, 2015 19.70 20.70 19.70 19.94 794 +0.72(+3.75%)
Aug 04, 2015 19.43 19.43 19.22 19.22 1,287 -0.43(-2.19%)
Aug 03, 2015 18.79 19.65 18.79 19.65 898 +0.65(+3.42%)
Jul 31, 2015 18.61 19.00 18.61 19.00 220 +0.80(+4.40%)
Jul 30, 2015 18.20 18.20 18.20 18.20 100 -0.23(-1.25%)
Jul 29, 2015 17.89 18.43 17.87 18.43 3,668 -0.16(-0.86%)
Jul 28, 2015 19.48 19.93 18.33 18.59 5,317 -1.31(-6.58%)
Jul 27, 2015 19.84 19.95 19.84 19.90 3,376 +0.06(+0.30%)
Jul 24, 2015 18.72 19.84 18.72 19.84 3,010 +1.12(+5.98%)
Jul 23, 2015 18.45 18.73 18.45 18.72 2,666 +0.27(+1.46%)
Jul 22, 2015 18.25 18.45 18.05 18.45 3,408 +1.30(+7.58%)
Jul 21, 2015 17.15 17.15 17.15 17.15 100 +0.60(+3.61%)
Jul 16, 2015 16.46 16.55 16.55 16.55 400 -0.35(-2.06%)
Jul 15, 2015 16.90 16.90 16.90 16.90 100 -0.50(-2.87%)
Jul 10, 2015 17.50 17.56 17.40 17.40 10 +0.13(+0.77%)
Jul 09, 2015 17.27 17.27 17.27 17.27 100 -0.84(-4.65%)
Jul 08, 2015 18.45 18.45 18.11 18.11 300 -0.14(-0.77%)
Jul 07, 2015 18.00 18.25 18.00 18.25 820 +2.14(+13.28%)
Jul 02, 2015 14.82 16.38 14.81 16.11 41 -1.89(-10.50%)
Jul 01, 2015 17.28 18.00 17.28 18.00 1,100 +0.09(+0.51%)
Jun 30, 2015 17.35 17.98 16.72 17.91 2,256 +0.61(+3.52%)
Jun 29, 2015 17.30 17.30 17.30 17.30 148 +0.72(+4.34%)
Jun 26, 2015 16.58 16.58 15.94 16.58 784 +0.44(+2.73%)
Jun 24, 2015 17.45 16.14 16.14 16.14 200 -1.11(-6.43%)
Jun 23, 2015 17.25 17.25 17.25 17.25 580 +0.25(+1.47%)
Jun 19, 2015 17.00 17.00 17.00 17.00 27 +0.85(+5.26%)
Jun 15, 2015 16.15 16.15 16.15 16.15 20 -0.52(-3.13%)
Jun 11, 2015 16.18 16.67 16.67 16.67 500 +1.10(+7.08%)
Jun 10, 2015 14.81 15.60 14.80 15.57 3,080 +0.07(+0.45%)
Jun 01, 2015 15.38 15.50 15.38 15.50 1 +0.41(+2.72%)
May 28, 2015 15.20 15.09 15.09 15.09 13,300 +0.29(+1.95%)
May 21, 2015 14.80 14.80 14.80 14.80 100 +0.30(+2.08%)
May 20, 2015 14.50 14.50 14.50 14.50 250 +0.10(+0.69%)
May 19, 2015 14.40 14.40 14.40 14.40 100 +0.00(+0.00%)
May 18, 2015 14.40 14.42 14.18 14.40 4,702 +0.16(+1.12%)
May 15, 2015 14.98 14.24 13.54 14.24 1,075 +1.07(+8.12%)
May 13, 2015 13.17 13.17 13.17 13.17 160 -0.22(-1.64%)
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.