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 18, 2018 7.605 7.605 7.605 0 -0.14(-1.85%)
Apr 06, 2018 7.748 7.748 7.748 0 -0.32(-3.98%)
Mar 29, 2018 8.070 8.070 8.070 4 +0.64(+8.61%)
Mar 20, 2018 7.430 7.430 7.430 0 +0.93(+14.31%)
Feb 28, 2018 6.500 6.500 6.500 0 -1.00(-13.33%)
Feb 23, 2018 7.500 7.500 7.500 0 +1.25(+20.00%)
Feb 16, 2018 6.250 6.250 6.250 0 -0.81(-11.47%)
Feb 08, 2018 7.060 7.060 7.060 0 -0.05(-0.70%)
Feb 07, 2018 7.050 7.110 7.050 7.110 387 +0.47(+7.08%)
Feb 02, 2018 6.640 6.640 6.640 0 -0.02(-0.30%)
Jan 30, 2018 6.660 6.660 6.660 0 -0.26(-3.76%)
Jan 23, 2018 6.920 6.920 6.920 52 +0.26(+3.85%)
Jan 22, 2018 6.900 6.900 6.663 6.663 1,208 -0.59(-8.09%)
Jan 19, 2018 7.250 7.250 7.250 7.250 100 +0.05(+0.69%)
Jan 03, 2018 7.200 7.200 7.200 0 +0.24(+3.45%)
Jan 02, 2018 6.350 6.960 5.080 6.960 1,901 -0.46(-6.20%)
Dec 20, 2017 7.420 7.420 7.420 0 +0.17(+2.34%)
Dec 19, 2017 7.250 7.250 7.250 7.250 103 -0.82(-10.16%)
Dec 18, 2017 8.000 8.070 8.000 8.070 452 +0.05(+0.62%)
Dec 14, 2017 8.020 8.020 8.020 25 +0.84(+11.70%)
Dec 08, 2017 7.180 7.180 7.180 0 -0.62(-7.95%)
Dec 01, 2017 7.800 7.800 7.800 0 +0.02(+0.32%)
Nov 28, 2017 7.775 7.775 7.775 0 -0.11(-1.45%)
Nov 10, 2017 7.890 7.890 7.890 0 +0.19(+2.47%)
Nov 09, 2017 9.475 9.475 7.100 7.700 3,075 -1.01(-11.58%)
Oct 30, 2017 8.708 8.708 8.708 0 -1.29(-12.92%)
Oct 26, 2017 10.00 10.00 10.00 0 +0.00(+0.00%)
Oct 20, 2017 10.00 10.00 10.00 30 +0.00(+0.00%)
Oct 17, 2017 10.00 10.00 10.00 0 +1.86(+22.85%)
Oct 16, 2017 8.500 8.500 7.130 8.140 1,032 +0.18(+2.21%)
Oct 11, 2017 7.964 7.964 7.964 0 +0.91(+12.96%)
Oct 05, 2017 7.050 7.050 7.050 2 -1.95(-21.67%)
Aug 28, 2017 9.000 9.000 9.000 0 -2.55(-22.08%)
Aug 24, 2017 11.55 88 +0.44(+3.95%)
Aug 16, 2017 11.11 100 -0.59(-5.03%)
Aug 15, 2017 11.70 11.70 11.70 11.70 220 +0.08(+0.69%)
Aug 11, 2017 11.62 9 +0.32(+2.83%)
Jul 24, 2017 11.30 11.30 11.30 0 +0.31(+2.82%)
Jul 17, 2017 10.99 1 -0.53(-4.60%)
Jul 14, 2017 11.52 11.52 11.52 11.52 100 +0.02(+0.17%)
Jul 12, 2017 11.50 11.50 11.50 0 +0.30(+2.68%)
Jul 07, 2017 11.20 11.20 11.20 0 -0.59(-5.03%)
Jul 03, 2017 11.79 11.79 11.79 11.79 0 +0.00(+0.00%)
Jun 29, 2017 11.79 11.79 11.79 0 +0.70(+6.34%)
Jun 28, 2017 11.06 11.09 11.06 11.09 299 -1.99(-15.21%)
Jun 27, 2017 13.09 13.09 13.08 13.08 319 +1.08(+9.00%)
Jun 20, 2017 12.00 12.00 12.00 0 -1.14(-8.68%)
Jun 19, 2017 13.14 13.14 13.14 13.14 266 +1.07(+8.86%)
Jun 15, 2017 12.07 50 +0.82(+7.29%)
Jun 07, 2017 11.25 11.25 11.25 0 +0.00(+0.00%)
Jun 06, 2017 11.25 11.25 11.25 11.25 300 -1.94(-14.71%)
May 15, 2017 13.19 20 -0.80(-5.72%)
May 10, 2017 13.99 13.99 13.99 0 -0.13(-0.92%)
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.