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 29, 2012 14.76 14.90 14.31 14.36 68,125 -1.22(-7.85%)
Jun 28, 2012 15.38 15.69 15.38 15.58 12,700 +0.06(+0.36%)
Jun 27, 2012 15.66 15.71 15.50 15.52 11,424 -0.08(-0.49%)
Jun 26, 2012 15.59 15.78 15.55 15.60 69,902 +0.29(+1.86%)
Jun 25, 2012 15.58 15.70 15.31 15.31 11,104 -0.21(-1.38%)
Jun 22, 2012 15.43 15.54 15.36 15.53 3,620 +0.11(+0.71%)
Jun 21, 2012 15.10 15.45 15.10 15.42 25,557 +0.62(+4.19%)
Jun 20, 2012 14.68 14.88 14.59 14.80 10,845 +0.41(+2.85%)
Jun 19, 2012 14.46 14.51 14.33 14.39 6,481 -0.17(-1.17%)
Jun 18, 2012 14.53 14.60 14.51 14.56 3,349 +0.23(+1.61%)
Jun 15, 2012 14.39 14.46 14.31 14.33 5,857 -0.16(-1.10%)
Jun 14, 2012 14.55 14.61 14.49 14.49 6,060 -0.27(-1.83%)
Jun 13, 2012 14.60 14.76 14.58 14.76 3,050 +0.29(+2.00%)
Jun 12, 2012 14.50 14.54 14.43 14.47 21,491 -0.06(-0.40%)
Jun 11, 2012 14.27 14.53 14.27 14.53 5,590 +0.07(+0.47%)
Jun 08, 2012 13.44 14.66 13.44 14.46 9,457 +0.13(+0.89%)
Jun 07, 2012 13.82 14.35 13.82 14.33 12,835 +0.13(+0.93%)
Jun 06, 2012 14.39 14.45 14.10 14.20 34,579 -0.40(-2.74%)
Jun 05, 2012 14.65 14.75 13.64 14.60 16,902 +0.17(+1.18%)
Jun 04, 2012 14.62 14.72 14.27 14.43 32,125 -0.10(-0.69%)
Jun 01, 2012 14.45 14.59 14.43 14.53 10,781 +0.21(+1.47%)
May 31, 2012 14.19 14.41 14.18 14.32 14,918 +0.10(+0.70%)
May 30, 2012 14.30 14.31 14.18 14.22 31,440 +0.34(+2.45%)
May 29, 2012 14.04 14.04 13.15 13.88 27,850 -0.12(-0.85%)
May 25, 2012 14.11 14.11 13.97 14.00 26,115 -0.15(-1.06%)
May 24, 2012 14.14 14.21 14.00 14.15 45,347 -0.01(-0.07%)
May 23, 2012 14.09 14.36 14.09 14.16 136,334 +0.26(+1.87%)
May 22, 2012 13.75 13.98 13.70 13.90 9,750 +0.40(+2.96%)
May 21, 2012 13.76 13.87 13.50 13.50 20,175 -0.40(-2.88%)
May 18, 2012 13.66 13.95 13.53 13.90 27,845 +0.15(+1.09%)
May 17, 2012 13.84 13.97 13.70 13.75 49,811 -0.17(-1.22%)
May 16, 2012 13.82 13.97 13.67 13.92 20,635 +0.07(+0.51%)
May 15, 2012 13.80 13.85 13.65 13.85 23,064 +0.03(+0.22%)
May 14, 2012 13.71 13.85 13.70 13.82 52,298 +0.40(+2.98%)
May 11, 2012 13.39 13.44 13.26 13.42 7,430 +0.16(+1.21%)
May 10, 2012 13.08 13.27 13.07 13.26 5,382 +0.00(+0.00%)
May 09, 2012 13.38 13.42 13.13 13.26 20,254 +0.28(+2.13%)
May 08, 2012 13.00 13.15 12.98 12.98 26,100 +0.40(+3.21%)
May 07, 2012 12.81 12.84 12.58 12.58 30,967 -0.24(-1.87%)
May 04, 2012 12.72 12.88 12.72 12.82 4,390 +0.09(+0.71%)
May 03, 2012 12.65 12.74 12.59 12.73 5,650 +0.28(+2.25%)
May 02, 2012 12.41 12.46 12.41 12.45 1,600 +0.26(+2.13%)
May 01, 2012 12.13 12.19 12.04 12.19 4,980 +0.08(+0.66%)
Apr 30, 2012 11.86 12.30 11.86 12.11 6,184 -0.19(-1.54%)
Apr 27, 2012 12.30 12.41 12.15 12.30 11,178 -0.07(-0.57%)
Apr 26, 2012 12.57 12.57 12.37 12.37 11,553 -0.36(-2.83%)
Apr 25, 2012 12.65 12.73 12.56 12.73 13,195 -0.11(-0.86%)
Apr 24, 2012 12.82 12.86 12.72 12.84 9,707 -0.10(-0.77%)
Apr 23, 2012 13.02 13.06 12.94 12.94 14,757 +0.25(+1.97%)
Apr 20, 2012 12.65 12.69 12.55 12.69 20,363 -0.23(-1.78%)
Apr 19, 2012 12.94 12.95 12.90 12.92 1,775 -0.08(-0.62%)
Apr 18, 2012 13.00 13.06 12.26 13.00 51,045 +0.15(+1.17%)
Apr 17, 2012 12.71 12.91 12.25 12.85 15,495 +0.04(+0.31%)
Apr 16, 2012 12.87 13.01 12.81 12.81 14,020 -0.15(-1.16%)
Apr 13, 2012 12.72 13.03 12.72 12.96 18,169 +0.51(+4.10%)
Apr 12, 2012 12.63 13.00 12.31 12.45 18,129 -0.43(-3.34%)
Apr 11, 2012 12.77 12.88 12.69 12.88 23,582 +0.00(+0.04%)
Apr 10, 2012 12.60 12.94 12.55 12.88 57,844 +0.16(+1.22%)
Apr 09, 2012 12.57 12.86 12.57 12.72 10,050 +0.38(+3.08%)
Apr 05, 2012 12.50 12.50 12.34 12.34 8,151 -0.19(-1.52%)
Apr 04, 2012 12.68 12.68 12.34 12.53 37,806 +0.33(+2.70%)
Apr 03, 2012 12.00 12.20 12.00 12.20 4,425 +0.20(+1.67%)
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.