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, 2011 14.85 15.79 14.85 15.79 132,479 +1.03(+6.98%)
Sep 29, 2011 14.63 14.93 14.53 14.76 97,380 -0.27(-1.80%)
Sep 28, 2011 14.36 15.18 14.26 15.03 89,747 +0.79(+5.55%)
Sep 27, 2011 14.26 14.31 13.91 14.24 271,970 -0.39(-2.67%)
Sep 26, 2011 14.95 15.24 14.56 14.63 234,027 -0.10(-0.68%)
Sep 23, 2011 14.46 14.99 14.25 14.73 141,320 +0.46(+3.22%)
Sep 22, 2011 14.03 14.37 13.80 14.27 146,724 +0.93(+6.97%)
Sep 21, 2011 13.26 13.43 13.02 13.34 95,927 +0.08(+0.60%)
Sep 20, 2011 12.93 13.26 12.84 13.26 170,085 +0.35(+2.71%)
Sep 19, 2011 12.85 13.03 12.82 12.91 118,455 +0.52(+4.20%)
Sep 16, 2011 12.08 12.41 12.08 12.39 59,293 +0.11(+0.90%)
Sep 15, 2011 12.23 12.33 12.16 12.28 48,095 -0.22(-1.76%)
Sep 14, 2011 12.38 12.57 12.36 12.50 96,324 +0.27(+2.21%)
Sep 13, 2011 12.14 12.25 12.01 12.23 7,998 +0.17(+1.41%)
Sep 12, 2011 12.35 12.44 12.05 12.06 114,071 -0.14(-1.15%)
Sep 09, 2011 12.03 12.20 12.03 12.20 37,290 +0.55(+4.72%)
Sep 08, 2011 11.79 11.79 11.49 11.65 23,600 +0.06(+0.56%)
Sep 07, 2011 11.75 11.75 11.59 11.59 38,769 -0.38(-3.22%)
Sep 06, 2011 12.06 12.10 11.92 11.97 44,454 +0.30(+2.57%)
Sep 02, 2011 11.78 11.81 11.62 11.67 22,309 +0.16(+1.39%)
Sep 01, 2011 11.32 11.51 11.32 11.51 25,594 +0.36(+3.23%)
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%)
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.