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 (%)
Sep 30, 2008 34.60 34.60 34.14 34.46 12,545 -0.37(-1.07%)
Sep 29, 2008 33.73 34.83 31.91 34.83 8,995 +2.92(+9.16%)
Sep 26, 2008 32.18 32.21 31.75 31.91 0 +0.59(+1.88%)
Sep 25, 2008 31.77 31.77 31.32 31.32 1,458 -0.22(-0.70%)
Sep 24, 2008 31.27 31.68 31.06 31.54 5,427 +0.30(+0.96%)
Sep 23, 2008 30.60 31.95 30.60 31.24 2,100 +1.54(+5.19%)
Sep 22, 2008 30.63 32.87 29.17 29.70 11,543 -4.54(-13.26%)
Sep 19, 2008 30.07 34.24 28.25 34.24 0 +2.02(+6.29%)
Sep 18, 2008 32.40 32.40 31.45 32.22 9,102 -0.50(-1.52%)
Sep 17, 2008 32.77 32.77 32.44 32.71 3,972 +0.63(+1.97%)
Sep 16, 2008 32.59 32.60 31.61 32.08 52,847 +0.76(+2.41%)
Sep 15, 2008 30.66 31.43 29.16 31.32 46,200 +2.00(+6.84%)
Sep 12, 2008 30.18 30.18 29.05 29.32 32,765 -1.70(-5.48%)
Sep 11, 2008 31.54 31.76 30.54 31.02 26,028 -0.28(-0.89%)
Sep 10, 2008 31.67 31.94 30.89 31.30 46,733 -0.92(-2.86%)
Sep 09, 2008 31.54 32.22 31.54 32.22 24,130 +1.22(+3.94%)
Sep 08, 2008 30.65 31.18 30.31 31.00 4,776 -0.12(-0.40%)
Sep 05, 2008 30.70 31.31 30.63 31.12 0 +1.82(+6.23%)
Sep 04, 2008 29.24 29.43 29.24 29.30 1,580 +0.24(+0.83%)
Sep 03, 2008 28.90 29.34 28.90 29.06 1,751 -0.37(-1.27%)
Sep 02, 2008 31.03 31.03 29.25 29.43 15,209 +1.31(+4.67%)
Aug 29, 2008 28.12 28.12 28.12 28.12 0 +0.00(+0.00%)
Aug 28, 2008 28.12 28.12 28.12 28.12 3,300 +0.84(+3.08%)
Aug 27, 2008 27.75 27.75 27.25 27.28 1,000 -0.79(-2.81%)
Aug 26, 2008 27.93 28.09 27.82 28.07 2,418 +0.90(+3.31%)
Aug 25, 2008 27.10 27.48 27.10 27.17 8,450 -0.02(-0.07%)
Aug 22, 2008 26.88 27.19 26.88 27.19 200 +0.69(+2.60%)
Aug 21, 2008 26.92 27.21 26.24 26.50 7,111 -1.36(-4.88%)
Aug 20, 2008 27.64 27.86 27.64 27.86 8,600 -0.36(-1.27%)
Aug 19, 2008 29.25 29.25 28.18 28.22 637 -1.06(-3.63%)
Aug 18, 2008 29.50 29.66 29.15 29.28 1,600 +0.28(+0.97%)
Aug 15, 2008 29.29 29.31 29.00 29.00 0 -0.40(-1.36%)
Aug 14, 2008 28.53 29.41 28.53 29.40 10,500 +0.71(+2.46%)
Aug 13, 2008 29.71 29.71 28.62 28.69 3,650 -1.31(-4.35%)
Aug 12, 2008 29.31 30.07 29.00 30.00 7,850 +1.10(+3.79%)
Aug 11, 2008 28.40 28.97 28.40 28.90 6,035 +0.41(+1.45%)
Aug 08, 2008 28.50 28.57 28.11 28.49 8,018 +1.13(+4.13%)
Aug 07, 2008 27.18 27.38 27.18 27.36 7,100 +0.16(+0.59%)
Aug 06, 2008 26.85 27.22 26.85 27.20 1,500 +0.10(+0.37%)
Aug 05, 2008 27.67 27.67 27.10 27.10 4,125 -0.36(-1.31%)
Aug 04, 2008 26.97 27.46 26.69 27.46 9,150 +2.07(+8.15%)
Aug 01, 2008 25.39 25.39 25.39 25.39 500 +0.66(+2.67%)
Jul 31, 2008 24.13 24.73 24.13 24.73 1,100 -0.90(-3.51%)
Jul 30, 2008 25.63 25.63 25.63 25.63 190 +0.15(+0.57%)
Jul 29, 2008 25.48 25.71 25.32 25.48 13,584 +0.80(+3.26%)
Jul 28, 2008 25.40 25.40 24.68 24.68 8,970 -0.76(-2.99%)
Jul 25, 2008 25.80 25.80 25.44 25.44 1,571 -0.07(-0.27%)
Jul 24, 2008 25.15 25.59 25.15 25.51 17,185 +0.98(+3.99%)
Jul 23, 2008 24.76 24.94 24.53 24.53 11,344 -0.28(-1.12%)
Jul 22, 2008 24.66 24.81 24.66 24.81 700 +0.18(+0.73%)
Jul 21, 2008 25.12 25.12 24.63 24.63 1,380 -0.12(-0.48%)
Jul 18, 2008 24.49 24.90 24.40 24.75 40,600 +0.70(+2.91%)
Jul 17, 2008 23.94 24.41 23.84 24.05 24,100 +0.07(+0.28%)
Jul 16, 2008 24.12 24.12 23.98 23.98 1,558 +0.55(+2.36%)
Jul 15, 2008 23.51 23.53 23.43 23.43 2,000 +1.64(+7.53%)
Jul 14, 2008 21.85 21.88 21.79 21.79 4,000 +0.21(+0.97%)
Jul 11, 2008 21.64 21.64 21.58 21.58 1,168 -1.06(-4.68%)
Jul 10, 2008 21.89 22.64 21.67 22.64 2,400 -0.82(-3.50%)
Jul 09, 2008 24.48 24.48 23.46 23.46 11,400 -0.71(-2.94%)
Jul 08, 2008 23.25 24.26 23.25 24.17 9,700 +1.12(+4.86%)
Jul 07, 2008 23.05 23.05 23.05 23.05 168 +0.17(+0.74%)
Jul 04, 2008 22.88 22.88 22.88 22.88 100 +0.00(+0.00%)
Jul 03, 2008 22.88 22.88 22.88 22.88 100 +0.74(+3.34%)
Jul 02, 2008 22.30 22.30 22.14 22.14 1,100 -0.31(-1.38%)
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.