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 29, 2011 10.60 11.00 10.58 10.71 42,064 +0.31(+2.98%)
Apr 28, 2011 10.49 10.50 10.36 10.40 56,532 -0.06(-0.57%)
Apr 27, 2011 10.50 10.60 10.43 10.46 1,900 +0.16(+1.55%)
Apr 26, 2011 10.50 10.50 10.24 10.30 14,774 +0.01(+0.06%)
Apr 25, 2011 10.00 10.29 10.00 10.29 4,840 +0.30(+3.04%)
Apr 21, 2011 10.24 10.24 9.950 9.990 2,450 -0.03(-0.30%)
Apr 20, 2011 10.12 10.12 9.960 10.02 8,250 -0.22(-2.15%)
Apr 19, 2011 10.38 10.42 10.23 10.24 10,690 -0.14(-1.35%)
Apr 18, 2011 10.20 10.60 10.20 10.38 15,540 +0.20(+1.96%)
Apr 15, 2011 9.970 10.21 9.970 10.18 6,540 +0.02(+0.15%)
Apr 14, 2011 10.33 10.33 10.11 10.16 8,465 +0.08(+0.84%)
Apr 13, 2011 9.890 10.23 9.850 10.08 19,315 +0.16(+1.61%)
Apr 12, 2011 9.720 9.990 9.720 9.920 25,245 +0.27(+2.80%)
Apr 11, 2011 9.490 9.650 9.467 9.650 14,920 +0.24(+2.55%)
Apr 08, 2011 9.510 9.724 9.370 9.410 24,190 -0.44(-4.47%)
Apr 07, 2011 9.900 10.25 9.660 9.850 19,721 -0.12(-1.25%)
Apr 06, 2011 10.00 10.02 9.900 9.975 22,295 -0.49(-4.64%)
Apr 05, 2011 10.24 10.46 10.17 10.46 2,400 +0.24(+2.35%)
Apr 04, 2011 10.62 10.62 10.15 10.22 7,933 -0.19(-1.82%)
Apr 01, 2011 10.38 10.68 10.32 10.41 20,680 +0.03(+0.29%)
Mar 31, 2011 10.34 10.51 9.840 10.38 3,812 -0.04(-0.38%)
Mar 30, 2011 10.35 10.58 10.35 10.42 1,800 +0.22(+2.16%)
Mar 29, 2011 10.31 10.31 10.17 10.20 3,800 -0.22(-2.11%)
Mar 28, 2011 10.34 10.42 10.31 10.42 11,660 +0.28(+2.76%)
Mar 25, 2011 10.03 10.15 10.03 10.14 8,404 +0.04(+0.40%)
Mar 24, 2011 10.06 10.10 10.00 10.10 8,352 +0.13(+1.30%)
Mar 23, 2011 10.09 10.13 9.970 9.970 21,790 -0.56(-5.32%)
Mar 22, 2011 10.52 10.63 10.52 10.53 18,630 -0.13(-1.22%)
Mar 21, 2011 10.68 10.68 10.66 10.66 5,300 +0.19(+1.81%)
Mar 18, 2011 10.51 10.61 10.45 10.47 33,744 +0.00(+0.00%)
Mar 17, 2011 10.54 10.72 10.47 10.47 10,492 -0.61(-5.51%)
Mar 16, 2011 11.03 11.12 10.39 11.08 63,192 +0.11(+1.00%)
Mar 15, 2011 11.19 11.19 10.88 10.97 40,425 +0.17(+1.57%)
Mar 14, 2011 10.91 10.96 10.73 10.80 15,930 -0.02(-0.18%)
Mar 11, 2011 11.18 11.18 10.77 10.82 52,389 -0.08(-0.73%)
Mar 10, 2011 10.98 10.98 10.77 10.90 46,811 +0.10(+0.93%)
Mar 09, 2011 10.45 10.99 10.45 10.80 49,225 +0.44(+4.25%)
Mar 08, 2011 10.41 10.50 10.25 10.36 12,109 +0.07(+0.68%)
Mar 07, 2011 9.990 10.44 9.950 10.29 19,241 +0.46(+4.68%)
Mar 04, 2011 9.790 9.950 9.690 9.830 10,875 +0.05(+0.51%)
Mar 03, 2011 9.710 9.780 9.590 9.780 20,140 -0.02(-0.20%)
Mar 02, 2011 9.920 9.920 9.800 9.800 10,600 -0.11(-1.11%)
Mar 01, 2011 9.740 9.969 9.710 9.910 21,710 +0.11(+1.12%)
Feb 28, 2011 9.890 9.970 9.750 9.800 17,117 -0.17(-1.71%)
Feb 25, 2011 10.19 10.19 9.970 9.970 35,840 -0.25(-2.45%)
Feb 24, 2011 10.41 10.55 9.961 10.22 16,380 -0.30(-2.89%)
Feb 23, 2011 10.68 10.68 10.24 10.52 44,143 -0.07(-0.62%)
Feb 22, 2011 10.33 10.79 10.21 10.59 57,108 +0.69(+6.97%)
Feb 18, 2011 9.990 10.00 9.800 9.900 41,202 +0.02(+0.20%)
Feb 17, 2011 10.21 10.39 9.870 9.880 24,955 -0.19(-1.89%)
Feb 16, 2011 10.01 10.20 10.01 10.07 17,661 -0.18(-1.76%)
Feb 15, 2011 9.870 10.25 9.860 10.25 6,554 +0.35(+3.54%)
Feb 14, 2011 9.950 10.03 9.810 9.900 13,286 -0.13(-1.30%)
Feb 11, 2011 10.40 10.44 10.03 10.03 9,510 -0.07(-0.69%)
Feb 10, 2011 10.36 10.36 10.10 10.10 20,570 -0.11(-1.08%)
Feb 09, 2011 9.930 10.24 9.930 10.21 18,851 +0.50(+5.15%)
Feb 08, 2011 10.03 10.03 9.680 9.710 17,410 -0.32(-3.19%)
Feb 07, 2011 9.810 10.05 9.760 10.03 21,060 +0.05(+0.50%)
Feb 04, 2011 9.990 10.01 9.840 9.980 11,495 -0.10(-1.01%)
Feb 03, 2011 10.03 10.16 10.03 10.08 6,900 +0.01(+0.12%)
Feb 02, 2011 10.06 10.15 10.06 10.07 73,975 -0.01(-0.10%)
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.