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, 2010 14.05 14.28 13.97 14.00 10,190 -0.02(-0.14%)
Sep 29, 2010 14.02 14.25 13.90 14.02 13,931 -0.27(-1.89%)
Sep 28, 2010 14.66 14.66 14.20 14.29 2,750 -0.30(-2.06%)
Sep 27, 2010 14.35 14.60 14.30 14.59 6,449 +0.67(+4.81%)
Sep 24, 2010 14.07 14.11 13.74 13.92 10,510 -0.57(-3.93%)
Sep 23, 2010 14.77 14.77 14.25 14.49 19,890 -0.31(-2.09%)
Sep 22, 2010 15.46 15.46 14.80 14.80 33,755 -1.01(-6.39%)
Sep 21, 2010 15.70 15.91 15.62 15.81 5,141 +0.49(+3.20%)
Sep 20, 2010 15.28 15.51 15.10 15.32 19,300 -0.20(-1.29%)
Sep 17, 2010 15.52 15.61 15.16 15.52 5,379 -0.38(-2.39%)
Sep 15, 2010 16.32 16.32 15.90 15.90 9,900 +0.02(+0.13%)
Sep 14, 2010 16.14 16.20 15.81 15.88 3,925 +0.02(+0.13%)
Sep 13, 2010 15.55 16.05 15.55 15.86 25,365 -0.65(-3.94%)
Sep 10, 2010 16.40 16.68 16.26 16.51 5,514 +0.18(+1.10%)
Sep 09, 2010 16.22 16.44 16.20 16.33 20,367 +0.85(+5.46%)
Sep 08, 2010 15.60 15.60 15.22 15.48 9,534 -0.34(-2.12%)
Sep 07, 2010 15.41 16.05 15.41 15.82 10,301 +0.06(+0.41%)
Sep 03, 2010 15.38 15.86 15.32 15.76 12,929 -0.01(-0.09%)
Sep 02, 2010 16.04 16.04 15.67 15.77 6,820 -0.28(-1.74%)
Sep 01, 2010 16.83 16.83 16.00 16.05 12,099 -1.23(-7.12%)
Aug 31, 2010 16.93 17.33 16.91 17.28 11,780 +0.41(+2.43%)
Aug 30, 2010 17.00 17.00 16.76 16.87 8,050 +0.00(+0.00%)
Aug 27, 2010 16.87 17.80 16.87 16.87 16,352 -0.82(-4.63%)
Aug 26, 2010 17.60 17.72 17.51 17.69 6,884 -0.43(-2.37%)
Aug 25, 2010 18.57 18.70 18.12 18.12 20,090 +0.03(+0.17%)
Aug 24, 2010 18.30 18.30 18.02 18.09 8,325 +0.43(+2.43%)
Aug 23, 2010 17.86 17.86 17.47 17.66 3,895 +0.23(+1.32%)
Aug 20, 2010 17.52 17.69 17.43 17.43 10,609 +0.44(+2.57%)
Aug 19, 2010 16.76 17.18 16.55 16.99 11,383 +0.42(+2.56%)
Aug 18, 2010 16.70 16.93 16.57 16.57 12,312 +0.19(+1.16%)
Aug 17, 2010 16.34 16.44 16.19 16.38 12,780 -0.71(-4.15%)
Aug 16, 2010 16.85 17.10 16.85 17.09 8,510 -0.16(-0.93%)
Aug 13, 2010 17.25 17.28 16.96 17.25 26,320 +0.32(+1.89%)
Aug 12, 2010 17.25 17.44 16.69 16.93 20,296 -0.18(-1.05%)
Aug 11, 2010 17.10 17.33 17.00 17.11 19,521 +0.70(+4.27%)
Aug 10, 2010 16.75 16.94 16.35 16.41 28,373 +0.46(+2.88%)
Aug 09, 2010 15.92 16.03 15.92 15.95 9,585 +0.05(+0.31%)
Aug 06, 2010 15.90 16.40 15.89 15.90 17,019 -0.45(-2.75%)
Aug 05, 2010 16.13 16.43 16.10 16.35 5,362 +0.46(+2.89%)
Aug 04, 2010 16.12 16.12 15.69 15.89 6,960 -0.37(-2.28%)
Aug 03, 2010 15.95 16.45 15.95 16.26 25,321 +0.40(+2.52%)
Aug 02, 2010 16.64 16.64 15.80 15.86 13,887 -1.12(-6.60%)
Jul 30, 2010 16.98 17.65 16.96 16.98 19,802 -0.76(-4.28%)
Jul 29, 2010 17.86 17.88 17.41 17.74 46,437 -0.81(-4.37%)
Jul 28, 2010 18.69 18.69 18.27 18.55 9,351 -0.50(-2.62%)
Jul 27, 2010 19.00 19.40 19.00 19.05 10,243 +0.31(+1.65%)
Jul 26, 2010 19.29 19.29 18.59 18.74 11,041 -0.51(-2.65%)
Jul 23, 2010 19.39 19.51 19.19 19.25 21,532 -0.05(-0.26%)
Jul 22, 2010 19.45 19.45 18.95 19.30 19,357 -1.04(-5.11%)
Jul 21, 2010 19.93 20.41 19.85 20.34 25,195 -0.54(-2.59%)
Jul 20, 2010 21.50 21.52 20.85 20.88 25,750 -0.79(-3.65%)
Jul 19, 2010 22.00 22.00 21.58 21.67 5,168 -0.38(-1.72%)
Jul 16, 2010 22.05 22.06 21.39 22.05 87,071 +1.14(+5.45%)
Jul 15, 2010 20.69 21.18 20.69 20.91 7,470 -0.39(-1.83%)
Jul 14, 2010 20.98 21.33 20.58 21.30 9,951 +0.43(+2.06%)
Jul 13, 2010 20.68 20.90 20.67 20.87 6,409 -0.14(-0.67%)
Jul 12, 2010 20.76 21.14 20.70 21.01 9,483 +0.81(+4.01%)
Jul 09, 2010 20.20 20.50 20.06 20.20 20,663 -0.36(-1.75%)
Jul 08, 2010 20.22 20.79 20.22 20.56 6,739 +0.02(+0.10%)
Jul 07, 2010 21.19 21.19 20.54 20.54 4,207 -0.66(-3.11%)
Jul 06, 2010 20.99 21.20 20.75 21.20 10,292 -0.74(-3.37%)
Jul 02, 2010 21.94 22.23 21.53 21.94 14,278 -0.55(-2.45%)
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.