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 27, 2013 14.32 14.16 14.16 14.16 200 -0.59(-4.00%)
Sep 26, 2013 14.75 15.08 14.54 14.75 10,508 -0.00(-0.03%)
Sep 25, 2013 14.75 14.75 14.75 14.75 400 -0.50(-3.25%)
Sep 24, 2013 15.25 15.25 15.25 15.25 155 +0.40(+2.69%)
Sep 23, 2013 14.82 15.10 14.76 14.85 26,500 +0.01(+0.07%)
Sep 20, 2013 14.97 15.15 14.75 14.84 7,300 +0.35(+2.42%)
Sep 19, 2013 14.49 14.49 14.49 14.49 300 -0.54(-3.59%)
Sep 18, 2013 15.30 15.33 7.760 15.03 46,576 -0.19(-1.25%)
Sep 17, 2013 15.41 15.50 15.20 15.22 1,200 +0.10(+0.66%)
Sep 16, 2013 15.30 15.50 15.12 15.12 3,900 +0.11(+0.73%)
Sep 13, 2013 15.30 15.55 15.01 15.01 18,093 -0.06(-0.40%)
Sep 12, 2013 15.10 15.45 14.88 15.07 29,069 +0.30(+2.03%)
Sep 11, 2013 15.05 15.30 14.77 14.77 20,700 +0.12(+0.82%)
Sep 06, 2013 14.95 14.65 14.65 14.65 2,000 -0.31(-2.07%)
Sep 05, 2013 15.20 15.20 14.96 14.96 6,394 -0.09(-0.60%)
Sep 04, 2013 15.10 15.32 15.05 15.05 7,200 +0.38(+2.59%)
Aug 30, 2013 15.27 14.67 14.67 14.67 600 -0.18(-1.21%)
Aug 29, 2013 14.79 14.85 14.78 14.85 6,000 +0.46(+3.20%)
Aug 28, 2013 14.05 14.39 14.01 14.39 2,800 +0.81(+5.96%)
Aug 27, 2013 13.49 13.64 13.49 13.58 1,240 -0.04(-0.29%)
Aug 26, 2013 13.79 13.79 13.62 13.62 200 -0.18(-1.30%)
Aug 22, 2013 14.10 13.80 13.80 13.80 2,100 +0.59(+4.47%)
Aug 19, 2013 13.21 13.21 13.21 13.21 100 -0.28(-2.08%)
Aug 16, 2013 13.17 13.50 13.17 13.49 3,900 -0.26(-1.89%)
Aug 15, 2013 14.23 14.23 13.75 13.75 1,300 -0.10(-0.72%)
Aug 12, 2013 13.85 13.85 13.85 13.85 0 -0.40(-2.81%)
Aug 09, 2013 14.35 14.35 13.74 14.25 3,597 -0.50(-3.39%)
Aug 08, 2013 14.75 14.75 14.67 14.75 370 -0.45(-2.96%)
Aug 07, 2013 15.30 15.35 15.20 15.20 2,300 -0.06(-0.39%)
Aug 05, 2013 15.26 15.26 15.26 15.26 1,000 +0.15(+0.99%)
Aug 02, 2013 14.71 15.13 14.71 15.11 1,227 -0.17(-1.11%)
Aug 01, 2013 14.82 15.48 14.79 15.28 11,506 -0.36(-2.30%)
Jul 31, 2013 16.32 16.32 15.64 15.64 6,864 -0.64(-3.93%)
Jul 30, 2013 15.65 16.34 15.65 16.28 10,440 +0.41(+2.58%)
Jul 29, 2013 15.80 15.87 15.80 15.87 350 +0.38(+2.47%)
Jul 26, 2013 15.87 15.87 15.49 15.49 410 +0.69(+4.64%)
Jul 24, 2013 14.80 14.80 14.80 14.80 100 -0.46(-3.01%)
Jul 22, 2013 15.26 15.26 15.26 15.26 0 -0.13(-0.84%)
Jul 19, 2013 15.58 15.58 15.01 15.39 1,025 -0.10(-0.65%)
Jul 18, 2013 15.49 15.49 15.49 15.49 1,000 +0.00(+0.00%)
Jul 17, 2013 15.49 15.49 15.49 15.49 250 +0.10(+0.65%)
Jul 16, 2013 15.05 15.39 15.05 15.39 2,200 +0.36(+2.40%)
Jul 15, 2013 15.06 15.26 15.03 15.03 3,400 +0.26(+1.76%)
Jul 12, 2013 14.64 14.77 14.64 14.77 1,650 -0.23(-1.53%)
Jul 11, 2013 14.55 15.00 14.55 15.00 1,090 -0.43(-2.79%)
Jul 10, 2013 15.12 15.70 15.02 15.43 2,100 +0.01(+0.06%)
Jul 09, 2013 15.43 15.67 15.42 15.42 1,800 +0.24(+1.58%)
Jul 08, 2013 15.26 15.86 15.18 15.18 440 -0.65(-4.11%)
Jul 05, 2013 15.28 16.01 15.28 15.83 1,419 +0.87(+5.82%)
Jul 03, 2013 15.01 15.19 14.96 14.96 3,400 -0.02(-0.13%)
Jul 02, 2013 15.06 15.13 14.85 14.98 9,217 -0.12(-0.79%)
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.