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 28, 2017 15.10 152 -4.60(-23.34%)
Apr 27, 2017 17.50 19.70 17.50 19.70 426 +2.70(+15.88%)
Apr 26, 2017 15.99 19.00 15.89 17.00 3,742 +1.38(+8.81%)
Apr 25, 2017 16.00 16.00 15.62 15.62 322 -0.14(-0.88%)
Apr 24, 2017 15.98 16.00 15.76 15.76 504 -0.07(-0.46%)
Apr 21, 2017 16.00 16.00 15.90 15.84 3,433 +0.35(+2.23%)
Apr 20, 2017 15.49 15.49 15.49 15.49 250 +0.16(+1.04%)
Apr 19, 2017 14.15 18.45 14.15 15.33 7,126 +2.45(+19.02%)
Mar 31, 2017 12.88 12.88 12.88 0 +0.10(+0.78%)
Mar 24, 2017 12.78 20 +0.29(+2.32%)
Mar 20, 2017 12.49 12.49 12.49 0 -0.01(-0.08%)
Mar 17, 2017 12.50 12.50 12.50 12.50 800 +0.48(+4.01%)
Mar 16, 2017 11.80 12.02 11.80 12.02 2,055 +0.73(+6.43%)
Mar 10, 2017 11.29 11.29 11.29 0 -0.71(-5.90%)
Mar 02, 2017 12.00 1 +1.00(+9.09%)
Feb 27, 2017 11.00 2 +0.50(+4.76%)
Feb 24, 2017 10.50 10.50 10.50 10.50 176 -2.28(-17.84%)
Feb 23, 2017 12.78 12.85 12.78 12.78 391 -0.08(-0.62%)
Feb 22, 2017 12.86 12.86 12.86 12.86 166 -0.21(-1.61%)
Feb 16, 2017 13.07 13.07 13.07 0 +2.18(+20.02%)
Feb 14, 2017 10.89 50 -0.71(-6.12%)
Jan 31, 2017 11.60 11.60 11.60 0 -0.26(-2.19%)
Jan 24, 2017 11.86 11.86 11.86 0 -0.76(-6.02%)
Jan 17, 2017 12.62 12.62 12.62 0 -0.28(-2.17%)
Jan 10, 2017 12.90 12.90 12.90 0 -1.00(-7.19%)
Dec 28, 2016 13.90 13.90 13.90 0 +0.03(+0.18%)
Dec 23, 2016 13.88 3 +0.35(+2.55%)
Dec 21, 2016 13.53 13.53 13.53 0 -1.09(-7.46%)
Dec 20, 2016 14.62 14.62 14.62 14.62 100 +2.01(+15.94%)
Dec 14, 2016 12.61 12.61 12.61 0 +0.00(+0.00%)
Dec 13, 2016 11.24 12.61 11.24 12.61 200 -0.39(-3.00%)
Dec 12, 2016 13.00 13.00 13.00 13.00 184 +1.30(+11.11%)
Dec 09, 2016 11.70 11.70 11.70 11.70 160 +1.62(+16.07%)
Dec 02, 2016 10.08 10.08 10.08 0 -2.52(-20.00%)
Dec 01, 2016 13.51 13.51 12.50 12.60 3,800 -2.40(-16.00%)
Nov 29, 2016 15.00 15.00 15.00 0 +0.90(+6.38%)
Nov 18, 2016 14.10 14.10 14.10 0 +0.10(+0.71%)
Nov 17, 2016 10.21 14.00 7.960 14.00 1,300 -0.20(-1.41%)
Nov 16, 2016 14.20 14.20 14.20 14.20 200 -2.25(-13.68%)
Oct 10, 2016 16.45 16.45 16.45 0 +0.57(+3.59%)
Oct 04, 2016 15.57 15.88 15.88 15.88 300 -0.12(-0.75%)
Oct 03, 2016 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 30, 2016 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Sep 29, 2016 16.00 16.00 16.00 16.00 457 -0.12(-0.76%)
Sep 28, 2016 15.87 16.12 15.87 16.12 1,800 -1.10(-6.38%)
Sep 27, 2016 17.22 17.22 17.22 17.22 0 +0.00(+0.00%)
Sep 15, 2016 17.22 17.22 17.22 17.22 600 +0.00(+0.00%)
Sep 14, 2016 17.22 17.22 17.22 17.22 300 -0.45(-2.55%)
Sep 06, 2016 17.67 17.67 17.67 17.67 100 +0.20(+1.14%)
Aug 31, 2016 17.47 17.47 17.47 17.47 200 +0.82(+4.92%)
Aug 30, 2016 16.65 16.65 16.65 16.65 100 -0.45(-2.63%)
Aug 23, 2016 17.10 17.10 17.10 17.10 4 +0.00(+0.00%)
Aug 22, 2016 16.62 17.10 16.62 17.10 600 -0.06(-0.35%)
Aug 15, 2016 17.00 17.16 17.16 17.16 2,300 +0.16(+0.94%)
Jul 22, 2016 16.19 17.00 16.19 17.00 2 -0.33(-1.90%)
Jul 21, 2016 17.33 17.33 17.33 17.33 100 +0.00(+0.00%)
Jul 20, 2016 17.33 17.33 17.33 17.33 500 +0.00(+0.00%)
Jul 18, 2016 17.33 17.33 17.33 17.33 1 +0.00(+0.02%)
Jul 15, 2016 17.00 17.33 16.58 17.33 801 -1.02(-5.58%)
Jul 06, 2016 24.46 24.46 18.00 18.35 72 +0.24(+1.33%)
Jul 05, 2016 18.00 18.65 18.00 18.11 6,800 +2.06(+12.83%)
Jun 13, 2016 16.05 16.05 16.05 16.05 400 -3.95(-19.75%)
Jun 09, 2016 20.00 20.00 20.00 20.00 100 +0.00(+0.00%)
Jun 03, 2016 20.37 20.00 20.00 20.00 3,600 -0.80(-3.85%)
Jun 02, 2016 20.80 20.80 20.80 20.80 1,080 +0.00(+0.00%)
Jun 01, 2016 20.80 20.80 20.80 20.80 200 -0.20(-0.95%)
May 31, 2016 24.96 21.00 21.00 21.00 313 +0.00(+0.00%)
May 27, 2016 19.34 21.00 21.00 21.00 1,500 -0.86(-3.93%)
May 23, 2016 21.50 21.86 21.86 21.86 300 -0.95(-4.16%)
May 20, 2016 21.10 23.40 17.00 22.81 2,288 +1.18(+5.46%)
May 19, 2016 22.00 22.00 21.63 21.63 1,732 +0.38(+1.79%)
May 18, 2016 21.25 21.25 21.25 21.25 1,035 +0.25(+1.19%)
May 10, 2016 21.00 21.00 21.00 21.00 100 +3.91(+22.90%)
May 09, 2016 17.09 17.09 17.09 17.09 572 -2.81(-14.14%)
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.