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 (%)
Apr 30, 2009 49.74 49.74 48.89 49.33 2,038 -1.02(-2.03%)
Apr 29, 2009 54.93 54.93 50.35 50.35 571 -5.58(-9.98%)
Apr 28, 2009 55.13 55.93 55.13 55.93 200 +2.83(+5.33%)
Apr 27, 2009 53.48 53.48 52.23 53.10 504 +2.43(+4.80%)
Apr 24, 2009 50.75 50.75 50.67 50.67 648 -1.33(-2.56%)
Apr 23, 2009 48.61 52.65 48.38 52.00 8,030 +3.56(+7.35%)
Apr 22, 2009 49.02 49.02 47.00 48.44 4,900 +1.62(+3.46%)
Apr 21, 2009 50.49 50.58 46.82 46.82 6,407 -0.11(-0.23%)
Apr 20, 2009 44.94 46.93 44.83 46.93 14,010 +5.68(+13.77%)
Apr 17, 2009 41.97 42.00 40.81 41.25 7,500 -1.30(-3.06%)
Apr 16, 2009 40.07 43.28 39.98 42.55 16,685 +1.94(+4.78%)
Apr 15, 2009 42.80 42.80 40.61 40.61 2,265 -4.65(-10.27%)
Apr 14, 2009 45.23 45.26 45.23 45.26 258 +2.01(+4.65%)
Apr 13, 2009 43.62 44.07 42.91 43.25 1,575 -2.84(-6.16%)
Apr 09, 2009 47.23 48.38 46.08 46.09 5,652 -3.94(-7.88%)
Apr 08, 2009 50.03 50.03 50.03 50.03 100 -0.93(-1.82%)
Apr 07, 2009 51.51 51.51 49.78 50.96 9,300 -0.48(-0.93%)
Apr 06, 2009 51.78 51.78 51.23 51.44 500 +1.70(+3.42%)
Apr 03, 2009 51.86 51.86 49.74 49.74 300 -3.85(-7.18%)
Apr 02, 2009 53.96 54.18 53.50 53.59 2,108 -3.91(-6.80%)
Apr 01, 2009 58.28 58.74 56.88 57.50 1,137 +1.79(+3.21%)
Mar 31, 2009 55.64 57.22 55.55 55.71 3,675 -3.82(-6.42%)
Mar 30, 2009 58.20 59.60 58.20 59.53 1,268 +6.93(+13.18%)
Mar 26, 2009 53.17 53.17 52.09 52.60 690 -5.82(-9.96%)
Mar 25, 2009 58.42 58.42 58.42 58.42 150 +3.02(+5.45%)
Mar 23, 2009 55.40 55.40 55.40 55.40 0 -3.39(-5.77%)
Mar 20, 2009 58.16 58.79 57.75 58.79 1,020 +0.78(+1.34%)
Mar 19, 2009 60.17 60.22 57.58 58.01 1,762 -10.52(-15.35%)
Mar 18, 2009 68.53 68.53 68.53 68.53 220 +4.40(+6.86%)
Mar 17, 2009 63.85 64.13 63.85 64.13 340 +0.43(+0.68%)
Mar 16, 2009 63.85 63.85 63.29 63.70 481 -4.51(-6.61%)
Mar 13, 2009 66.28 68.21 66.28 68.21 0 -0.29(-0.42%)
Mar 12, 2009 68.50 68.50 68.50 68.50 141 +0.00(+0.00%)
Mar 11, 2009 66.80 68.56 66.80 68.50 9,343 +3.93(+6.09%)
Mar 10, 2009 66.42 66.42 64.57 64.57 1,696 -4.93(-7.09%)
Mar 09, 2009 69.58 69.58 68.70 69.50 1,048 +4.38(+6.72%)
Mar 06, 2009 65.70 65.70 65.12 65.12 0 -3.94(-5.70%)
Mar 05, 2009 68.18 69.06 66.12 69.06 1,489 +2.96(+4.48%)
Mar 04, 2009 69.30 69.94 61.32 66.10 9,579 -12.64(-16.06%)
Mar 02, 2009 77.97 79.63 77.88 78.74 1,445 +2.07(+2.71%)
Feb 27, 2009 77.80 77.80 75.52 76.67 0 +2.82(+3.82%)
Feb 26, 2009 74.06 74.13 71.91 73.85 2,225 -0.70(-0.94%)
Feb 25, 2009 78.32 78.32 74.55 74.55 500 -2.85(-3.68%)
Feb 24, 2009 82.31 82.39 77.40 77.40 1,514 -5.41(-6.53%)
Feb 23, 2009 80.04 82.81 80.04 82.81 850 -0.20(-0.24%)
Feb 20, 2009 82.62 83.21 82.62 83.01 3,190 +5.01(+6.42%)
Feb 19, 2009 77.63 78.00 77.63 78.00 260 -1.35(-1.70%)
Feb 18, 2009 81.00 81.93 79.35 79.35 1,160 -1.59(-1.96%)
Feb 17, 2009 79.73 81.00 79.58 80.94 2,050 +8.27(+11.37%)
Feb 13, 2009 72.74 72.74 71.49 72.67 1,228 -0.96(-1.30%)
Feb 12, 2009 75.00 75.75 72.76 73.63 4,154 +1.93(+2.70%)
Feb 11, 2009 71.84 72.57 71.04 71.70 3,690 +1.40(+1.99%)
Feb 10, 2009 70.25 70.80 70.00 70.30 1,650 +3.50(+5.24%)
Feb 09, 2009 65.73 67.01 65.60 66.80 3,920 +1.25(+1.91%)
Feb 06, 2009 69.17 69.17 64.56 65.55 27,790 -8.16(-11.07%)
Feb 05, 2009 72.25 73.71 72.25 73.71 1,500 +3.06(+4.33%)
Feb 04, 2009 70.75 70.75 67.29 70.65 1,818 -1.54(-2.13%)
Feb 03, 2009 75.45 75.45 72.19 72.19 900 -7.32(-9.21%)
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.