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 (%)
Aug 31, 2009 25.66 27.20 25.00 26.63 16,260 +1.63(+6.52%)
Aug 28, 2009 24.67 25.55 24.67 25.00 7,580 -1.01(-3.88%)
Aug 27, 2009 26.58 26.58 26.00 26.01 2,100 -0.49(-1.85%)
Aug 26, 2009 26.22 26.76 26.22 26.50 19,288 +0.28(+1.07%)
Aug 25, 2009 25.54 26.22 25.54 26.22 300 +0.67(+2.62%)
Aug 24, 2009 25.50 25.55 25.09 25.55 4,791 -0.04(-0.16%)
Aug 21, 2009 27.14 27.14 25.35 25.59 13,370 -2.51(-8.93%)
Aug 20, 2009 27.01 28.10 26.90 28.10 1,461 +1.29(+4.81%)
Aug 19, 2009 29.39 29.39 26.81 26.81 9,471 -0.06(-0.22%)
Aug 18, 2009 27.21 27.21 26.47 26.87 3,978 -0.41(-1.49%)
Aug 17, 2009 27.59 27.59 27.00 27.28 5,637 +1.62(+6.30%)
Aug 14, 2009 24.75 26.03 24.71 25.66 8,694 +1.96(+8.27%)
Aug 13, 2009 23.40 23.70 22.85 23.70 7,761 -2.04(-7.93%)
Aug 12, 2009 26.21 26.21 25.09 25.74 2,819 -1.17(-4.36%)
Aug 11, 2009 26.71 26.91 26.35 26.91 3,501 +0.76(+2.92%)
Aug 10, 2009 25.05 26.15 25.05 26.15 860 +1.07(+4.27%)
Aug 07, 2009 25.80 25.80 24.77 25.08 2,280 -0.73(-2.83%)
Aug 06, 2009 25.42 26.45 25.17 25.81 11,971 +1.82(+7.59%)
Aug 05, 2009 24.52 24.90 23.46 23.99 15,400 -1.92(-7.43%)
Aug 04, 2009 26.85 26.85 25.19 25.91 10,226 +0.33(+1.31%)
Aug 03, 2009 26.14 26.55 25.58 25.58 18,452 -3.12(-10.87%)
Jul 31, 2009 29.64 29.70 28.64 28.70 3,770 -2.20(-7.12%)
Jul 30, 2009 31.25 31.84 30.61 30.90 4,695 -2.85(-8.44%)
Jul 29, 2009 33.96 34.14 33.75 33.75 2,300 +1.83(+5.73%)
Jul 28, 2009 31.55 32.90 31.53 31.92 1,020 +1.82(+6.05%)
Jul 27, 2009 30.49 30.58 30.10 30.10 1,074 -2.27(-7.01%)
Jul 24, 2009 32.04 33.02 32.04 32.37 2,003 -1.04(-3.11%)
Jul 23, 2009 34.00 34.00 32.74 33.41 2,063 +0.65(+1.98%)
Jul 22, 2009 34.23 34.48 32.76 32.76 1,097 -2.02(-5.82%)
Jul 21, 2009 33.39 34.78 33.39 34.78 650 -0.12(-0.33%)
Jul 20, 2009 35.71 35.72 34.46 34.90 2,973 -1.81(-4.93%)
Jul 17, 2009 35.79 36.71 35.62 36.71 1,864 -1.89(-4.90%)
Jul 16, 2009 38.38 38.60 37.75 38.60 1,731 -0.24(-0.62%)
Jul 15, 2009 39.35 39.35 38.37 38.84 6,364 -3.08(-7.35%)
Jul 14, 2009 42.81 43.25 41.58 41.92 4,505 -1.52(-3.50%)
Jul 13, 2009 42.38 43.83 42.38 43.44 8,010 +0.90(+2.12%)
Jul 10, 2009 43.10 43.10 42.00 42.54 3,457 +0.62(+1.49%)
Jul 09, 2009 42.67 43.20 41.43 41.91 6,517 -1.49(-3.44%)
Jul 08, 2009 41.03 43.90 41.03 43.41 10,972 +2.36(+5.75%)
Jul 07, 2009 40.00 41.10 39.75 41.05 15,661 +0.34(+0.84%)
Jul 06, 2009 41.59 41.59 39.60 40.71 4,351 +1.24(+3.14%)
Jul 02, 2009 39.86 39.86 39.40 39.47 4,827 +1.08(+2.81%)
Jul 01, 2009 38.39 38.39 38.39 38.39 100 -2.30(-5.65%)
Jun 30, 2009 41.00 41.74 40.06 40.69 3,405 +1.80(+4.63%)
Jun 29, 2009 38.39 38.89 38.21 38.89 800 -0.39(-0.99%)
Jun 26, 2009 38.80 39.28 38.80 39.28 4,703 +2.55(+6.94%)
Jun 25, 2009 36.84 36.88 36.73 36.73 9,665 -2.09(-5.38%)
Jun 24, 2009 39.42 39.42 38.12 38.82 4,135 -2.93(-7.02%)
Jun 23, 2009 42.11 42.47 41.74 41.75 1,380 -1.61(-3.70%)
Jun 22, 2009 42.52 43.74 41.97 43.36 4,328 +4.03(+10.24%)
Jun 19, 2009 38.65 39.33 38.13 39.33 1,200 -0.37(-0.93%)
Jun 18, 2009 39.98 40.05 39.53 39.70 3,180 +0.35(+0.89%)
Jun 17, 2009 40.77 40.77 39.35 39.35 4,100 -1.47(-3.60%)
Jun 16, 2009 38.95 40.82 38.95 40.82 10,600 +0.71(+1.77%)
Jun 15, 2009 38.65 40.16 38.63 40.11 4,059 +4.24(+11.82%)
Jun 12, 2009 34.85 35.87 34.85 35.87 600 +2.67(+8.04%)
Jun 11, 2009 34.42 34.45 32.40 33.20 9,992 -3.89(-10.49%)
Jun 10, 2009 37.11 37.27 36.71 37.09 8,371 -3.08(-7.67%)
Jun 08, 2009 39.75 40.17 40.17 40.17 2,200 +0.10(+0.25%)
Jun 05, 2009 40.07 40.07 40.07 40.07 125 +0.70(+1.77%)
Jun 04, 2009 45.00 45.00 39.37 39.37 613 -4.04(-9.30%)
Jun 03, 2009 43.08 43.41 43.08 43.41 340 +2.67(+6.55%)
Jun 02, 2009 41.84 41.84 40.74 40.74 400 +0.60(+1.50%)
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.