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, 2014 14.35 14.35 14.35 14.35 200 -0.01(-0.06%)
Jun 27, 2014 14.36 14.36 14.36 14.36 1,073 +0.25(+1.76%)
Jun 26, 2014 14.11 14.11 14.11 14.11 100 +0.00(+0.00%)
Jun 25, 2014 14.11 14.11 14.11 14.11 2 +0.00(+0.00%)
Jun 24, 2014 14.50 14.50 14.11 14.11 600 -0.38(-2.62%)
Jun 23, 2014 14.50 14.50 14.49 14.49 253 -0.26(-1.76%)
Jun 19, 2014 14.75 14.75 14.75 14.75 1,000 -0.46(-3.02%)
Jun 17, 2014 15.83 15.21 15.21 15.21 2,100 +0.19(+1.26%)
Jun 16, 2014 15.85 15.85 15.02 15.02 2,000 -0.32(-2.09%)
Jun 13, 2014 15.54 15.54 15.31 15.34 11,138 -0.14(-0.91%)
Jun 12, 2014 14.90 15.60 14.90 15.48 6,600 +0.53(+3.55%)
Jun 11, 2014 14.85 15.00 14.39 14.95 13,159 +0.08(+0.54%)
Jun 06, 2014 14.87 14.87 14.87 14.87 0 -0.23(-1.52%)
Jun 04, 2014 15.10 15.10 15.10 15.10 0 -0.04(-0.26%)
Jun 03, 2014 15.14 15.14 15.14 15.14 87 +0.00(+0.00%)
May 30, 2014 15.14 15.14 15.14 15.14 0 -0.05(-0.33%)
May 23, 2014 15.19 15.19 15.19 15.19 1,000 +0.01(+0.07%)
May 22, 2014 15.13 15.33 15.07 15.18 7,405 -0.27(-1.75%)
May 21, 2014 15.52 15.59 15.45 15.45 5,000 +0.15(+0.98%)
May 20, 2014 15.36 15.52 15.28 15.30 1,800 -0.11(-0.71%)
May 19, 2014 15.41 15.41 15.41 15.41 34 +0.00(+0.00%)
May 15, 2014 15.41 15.41 15.41 15.41 0 +0.56(+3.77%)
May 14, 2014 15.00 15.04 14.85 14.85 1,600 -0.65(-4.19%)
May 13, 2014 15.50 15.50 15.50 15.50 603 -0.13(-0.84%)
May 09, 2014 15.63 15.63 15.63 15.63 400 -0.13(-0.82%)
May 08, 2014 15.88 15.90 15.75 15.76 720 -0.21(-1.31%)
May 07, 2014 15.97 15.97 15.97 15.97 200 -0.53(-3.21%)
May 06, 2014 16.50 16.50 16.50 16.50 300 +0.74(+4.70%)
May 05, 2014 15.76 15.76 15.76 15.76 50 +0.00(+0.00%)
May 01, 2014 15.76 15.76 15.76 15.76 0 +0.46(+3.01%)
Apr 30, 2014 15.30 15.30 15.30 15.30 400 +0.29(+1.93%)
Apr 29, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 28, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 25, 2014 15.24 15.24 15.01 15.01 250 -0.02(-0.13%)
Apr 24, 2014 14.70 15.03 14.70 15.03 6,655 -0.01(-0.07%)
Apr 23, 2014 14.99 15.20 14.99 15.04 2,479 -0.96(-6.00%)
Apr 21, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 17, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 15, 2014 16.00 16.00 16.00 16.00 600 +0.70(+4.58%)
Apr 14, 2014 15.30 15.30 15.30 15.30 20 +0.00(+0.00%)
Apr 11, 2014 15.50 15.50 15.30 15.30 5,500 -0.37(-2.36%)
Apr 09, 2014 15.54 15.67 15.67 15.67 7,800 +0.11(+0.71%)
Apr 08, 2014 15.56 15.56 15.56 15.56 200 +0.16(+1.04%)
Apr 07, 2014 15.40 15.40 15.40 15.40 100 -0.20(-1.28%)
Apr 03, 2014 15.66 15.60 15.60 15.60 3,600 +0.02(+0.13%)
Apr 02, 2014 15.53 15.77 15.46 15.58 4,630 -0.49(-3.07%)
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.