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 (%)
Jun 30, 2010 22.90 24.91 21.76 22.26 10,360 +0.21(+0.95%)
Jun 29, 2010 21.37 22.31 21.37 22.05 37,227 +1.68(+8.23%)
Jun 25, 2010 20.37 21.02 20.15 20.37 14,424 -0.50(-2.38%)
Jun 24, 2010 21.42 21.42 20.71 20.87 16,343 -0.74(-3.42%)
Jun 23, 2010 22.00 22.00 21.51 21.61 5,180 -0.22(-1.01%)
Jun 22, 2010 21.64 21.93 21.38 21.83 18,699 -0.23(-1.04%)
Jun 21, 2010 21.38 22.07 20.92 22.06 27,956 -0.32(-1.43%)
Jun 18, 2010 22.38 22.46 21.98 22.38 11,732 +0.43(+1.94%)
Jun 17, 2010 21.52 22.26 21.52 21.95 22,051 +0.68(+3.22%)
Jun 16, 2010 21.17 21.34 20.93 21.27 10,042 +0.76(+3.72%)
Jun 15, 2010 21.38 21.38 20.43 20.51 10,644 -0.87(-4.08%)
Jun 14, 2010 21.63 21.63 20.96 21.38 39,178 -0.56(-2.55%)
Jun 11, 2010 22.37 22.37 21.90 21.94 8,823 -0.18(-0.81%)
Jun 10, 2010 22.38 22.48 21.92 22.12 10,760 -0.73(-3.19%)
Jun 09, 2010 22.11 22.98 22.07 22.85 11,407 +0.25(+1.11%)
Jun 08, 2010 23.88 23.91 22.50 22.60 65,776 -1.62(-6.69%)
Jun 07, 2010 24.11 24.61 23.90 24.22 58,187 +0.35(+1.47%)
Jun 04, 2010 23.87 23.95 22.85 23.87 41,775 +1.94(+8.85%)
Jun 03, 2010 20.99 22.23 20.99 21.93 57,985 +1.11(+5.33%)
Jun 02, 2010 21.42 21.42 20.72 20.82 27,512 +0.11(+0.53%)
Jun 01, 2010 20.40 20.84 19.93 20.71 13,815 +1.11(+5.66%)
May 28, 2010 19.60 19.71 19.15 19.60 9,876 +0.54(+2.83%)
May 27, 2010 19.52 19.73 18.98 19.06 9,950 -0.97(-4.85%)
May 26, 2010 19.86 20.03 19.56 20.03 6,374 +0.17(+0.86%)
May 25, 2010 20.41 20.44 19.74 19.86 55,700 +0.44(+2.27%)
May 24, 2010 19.56 19.73 19.22 19.42 24,182 -0.20(-1.02%)
May 21, 2010 20.28 20.28 19.55 19.62 47,378 -0.86(-4.21%)
May 20, 2010 20.90 20.90 20.04 20.48 109,065 +0.15(+0.75%)
May 19, 2010 20.59 20.84 20.33 20.33 42,657 +0.18(+0.90%)
May 18, 2010 19.56 20.15 19.40 20.15 77,116 -0.33(-1.59%)
May 17, 2010 19.16 20.96 19.16 20.48 112,238 +1.70(+9.03%)
May 14, 2010 18.78 18.94 18.40 18.78 73,440 +1.06(+5.98%)
May 13, 2010 17.95 18.20 17.51 17.72 8,300 -0.54(-2.96%)
May 12, 2010 18.27 18.31 18.00 18.26 8,891 -0.46(-2.45%)
May 11, 2010 18.44 18.72 18.02 18.72 9,382 +0.82(+4.57%)
May 10, 2010 17.98 18.03 17.82 17.90 22,953 -0.61(-3.30%)
May 07, 2010 18.96 19.00 18.18 18.51 32,501 -0.61(-3.20%)
May 06, 2010 18.64 19.12 18.34 19.12 42,111 +0.70(+3.81%)
May 05, 2010 18.92 19.36 18.15 18.42 69,342 +0.58(+3.25%)
May 04, 2010 17.43 17.93 17.41 17.84 47,770 +0.99(+5.88%)
May 03, 2010 16.43 17.24 16.40 16.85 66,288 +0.64(+3.95%)
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%)
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.