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 (%)
Jul 31, 2012 14.79 15.03 14.79 15.03 200 +0.23(+1.55%)
Jul 30, 2012 14.80 14.88 14.80 14.80 2,300 +0.00(+0.00%)
Jul 27, 2012 14.99 14.99 14.80 14.80 4,303 -0.40(-2.66%)
Jul 26, 2012 14.94 15.20 14.93 15.20 11,262 +0.01(+0.09%)
Jul 25, 2012 15.10 15.38 15.10 15.19 6,520 -0.22(-1.44%)
Jul 24, 2012 15.28 15.51 15.27 15.41 7,556 +0.15(+0.99%)
Jul 23, 2012 15.40 15.47 15.23 15.26 18,600 +0.37(+2.48%)
Jul 20, 2012 14.26 14.96 14.26 14.89 24,733 +0.76(+5.41%)
Jul 19, 2012 14.23 14.25 14.10 14.13 26,768 -0.45(-3.11%)
Jul 18, 2012 14.70 14.70 14.55 14.58 16,494 -0.12(-0.82%)
Jul 17, 2012 14.38 14.73 14.38 14.70 4,000 +0.40(+2.78%)
Jul 16, 2012 14.63 14.66 14.30 14.30 6,662 -0.18(-1.22%)
Jul 13, 2012 14.58 14.58 14.33 14.48 27,034 -0.41(-2.74%)
Jul 12, 2012 15.21 15.21 14.89 14.89 6,900 +0.14(+0.93%)
Jul 11, 2012 14.91 14.91 14.75 14.75 2,536 -0.18(-1.20%)
Jul 10, 2012 14.63 14.93 14.63 14.93 11,465 +0.24(+1.63%)
Jul 09, 2012 14.75 14.76 14.69 14.69 7,902 -0.26(-1.74%)
Jul 06, 2012 14.81 15.02 14.81 14.95 12,593 +0.62(+4.36%)
Jul 05, 2012 14.38 14.38 14.33 14.33 5,485 +0.53(+3.81%)
Jul 03, 2012 13.89 13.92 13.59 13.80 20,615 -0.78(-5.32%)
Jul 02, 2012 14.34 14.58 14.33 14.58 33,506 +0.22(+1.53%)
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%)
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.