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, 2011 11.16 11.21 11.07 11.15 41,189 -0.19(-1.68%)
Aug 30, 2011 11.43 11.46 11.25 11.34 32,322 -0.31(-2.66%)
Aug 29, 2011 11.66 11.77 11.61 11.65 23,274 +0.01(+0.09%)
Aug 26, 2011 11.73 11.80 11.58 11.64 50,449 -0.07(-0.60%)
Aug 25, 2011 11.61 11.77 11.58 11.71 66,238 -0.21(-1.76%)
Aug 24, 2011 11.85 11.98 11.81 11.92 11,185 +0.12(+1.02%)
Aug 23, 2011 11.90 11.99 11.77 11.80 18,596 -0.37(-3.04%)
Aug 22, 2011 11.90 12.18 11.88 12.17 29,124 +0.16(+1.33%)
Aug 19, 2011 11.99 12.02 11.86 12.01 53,275 -0.14(-1.15%)
Aug 18, 2011 11.90 12.20 11.84 12.15 48,969 +0.43(+3.67%)
Aug 17, 2011 11.64 11.73 11.56 11.72 13,046 -0.19(-1.60%)
Aug 16, 2011 12.00 12.00 11.80 11.91 13,974 +0.09(+0.76%)
Aug 15, 2011 11.77 11.88 11.70 11.82 17,209 +0.03(+0.25%)
Aug 12, 2011 11.56 11.87 11.52 11.79 31,265 +0.37(+3.24%)
Aug 11, 2011 11.87 11.90 11.39 11.42 60,201 -0.74(-6.11%)
Aug 10, 2011 11.79 12.22 11.79 12.16 43,260 +0.46(+3.96%)
Aug 09, 2011 11.69 12.25 11.70 11.70 67,379 -0.45(-3.70%)
Aug 08, 2011 11.69 12.28 11.62 12.15 102,794 +0.66(+5.74%)
Aug 05, 2011 11.07 11.64 11.02 11.49 60,226 +0.50(+4.55%)
Aug 04, 2011 10.70 11.00 10.70 10.99 93,693 +0.46(+4.37%)
Aug 03, 2011 10.44 10.56 10.42 10.53 55,695 +0.29(+2.83%)
Aug 02, 2011 10.20 10.24 10.09 10.24 11,509 +0.19(+1.89%)
Aug 01, 2011 9.740 10.12 9.740 10.05 18,856 +0.30(+3.12%)
Jul 29, 2011 9.890 9.940 9.710 9.746 20,112 +0.09(+0.95%)
Jul 28, 2011 9.730 9.780 9.644 9.654 13,415 -0.14(-1.39%)
Jul 27, 2011 9.700 9.820 9.673 9.790 31,460 +0.15(+1.55%)
Jul 26, 2011 9.720 9.730 9.621 9.640 42,161 -0.36(-3.60%)
Jul 25, 2011 10.06 10.10 9.960 10.00 35,970 -0.01(-0.10%)
Jul 22, 2011 10.00 10.04 10.00 10.01 8,735 -0.33(-3.19%)
Jul 21, 2011 10.29 10.34 10.22 10.34 10,657 +0.09(+0.88%)
Jul 20, 2011 10.15 10.25 10.10 10.25 13,335 +0.24(+2.40%)
Jul 19, 2011 10.08 10.08 10.00 10.01 30,238 -0.43(-4.12%)
Jul 18, 2011 10.52 10.60 10.43 10.44 33,762 -0.09(-0.85%)
Jul 15, 2011 10.67 10.68 10.53 10.53 22,237 -0.11(-1.03%)
Jul 14, 2011 10.60 10.75 10.57 10.64 7,265 +0.08(+0.76%)
Jul 13, 2011 10.65 10.72 10.45 10.56 66,175 -0.10(-0.94%)
Jul 12, 2011 10.79 10.85 10.60 10.66 16,013 -0.24(-2.20%)
Jul 11, 2011 10.80 10.99 10.74 10.90 27,060 +0.37(+3.51%)
Jul 08, 2011 10.45 10.63 10.45 10.53 47,969 +0.32(+3.13%)
Jul 07, 2011 10.36 10.36 10.14 10.21 63,116 -0.31(-2.95%)
Jul 06, 2011 10.49 10.60 10.46 10.52 26,303 +0.11(+1.06%)
Jul 05, 2011 10.68 10.68 10.36 10.41 215,671 -0.41(-3.79%)
Jul 01, 2011 10.89 10.95 10.77 10.82 92,490 -0.10(-0.92%)
Jun 30, 2011 10.87 11.37 10.76 10.92 223,987 -0.04(-0.36%)
Jun 29, 2011 11.18 11.18 10.86 10.96 85,531 -0.32(-2.84%)
Jun 28, 2011 11.37 11.37 11.25 11.28 60,724 -0.08(-0.70%)
Jun 27, 2011 11.49 11.55 11.36 11.36 62,824 -0.12(-1.05%)
Jun 24, 2011 11.38 11.52 11.33 11.48 156,120 +0.02(+0.17%)
Jun 23, 2011 11.47 11.66 11.43 11.46 116,937 +0.01(+0.10%)
Jun 22, 2011 11.33 11.45 11.27 11.45 45,709 +0.05(+0.42%)
Jun 21, 2011 11.34 11.50 11.31 11.40 153,061 -0.26(-2.23%)
Jun 20, 2011 11.63 11.66 11.62 11.66 31,907 +0.15(+1.30%)
Jun 17, 2011 11.47 11.56 11.30 11.51 55,033 +0.13(+1.14%)
Jun 16, 2011 11.58 11.59 11.31 11.38 115,926 +0.07(+0.62%)
Jun 15, 2011 11.13 11.36 10.95 11.31 30,576 +0.39(+3.61%)
Jun 14, 2011 11.17 11.17 10.84 10.92 82,825 -0.52(-4.58%)
Jun 13, 2011 11.45 11.46 11.33 11.44 52,681 +0.23(+2.05%)
Jun 10, 2011 11.15 11.33 11.13 11.21 99,769 +0.27(+2.47%)
Jun 09, 2011 11.05 11.06 10.85 10.94 43,934 +0.10(+0.92%)
Jun 08, 2011 11.01 11.05 10.76 10.84 315,455 -0.01(-0.08%)
Jun 07, 2011 10.72 10.85 10.70 10.85 199,958 -0.08(-0.74%)
Jun 06, 2011 10.82 10.98 10.75 10.93 33,942 -0.10(-0.91%)
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.