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, 2013 14.85 14.85 14.85 14.85 1,000 +0.04(+0.27%)
Apr 29, 2013 14.69 14.89 14.69 14.81 1,085 -0.20(-1.33%)
Apr 26, 2013 14.32 15.01 14.19 15.01 7,370 +0.82(+5.78%)
Apr 25, 2013 14.15 14.19 14.14 14.19 1,100 -0.41(-2.81%)
Apr 24, 2013 14.64 14.64 14.52 14.60 3,300 -0.61(-4.01%)
Apr 23, 2013 15.21 15.21 15.21 15.21 2,015 +0.27(+1.78%)
Apr 22, 2013 15.00 15.31 14.94 14.94 1,850 +0.13(+0.90%)
Apr 19, 2013 15.00 15.00 14.81 14.81 1,900 -0.18(-1.19%)
Apr 18, 2013 14.80 14.99 14.77 14.99 2,550 +0.09(+0.60%)
Apr 17, 2013 14.98 14.98 14.73 14.90 2,942 +0.80(+5.67%)
Apr 16, 2013 14.07 14.35 14.07 14.10 3,000 -0.58(-3.95%)
Apr 15, 2013 14.94 15.00 14.68 14.68 4,016 +0.14(+0.96%)
Apr 12, 2013 12.50 14.60 12.50 14.54 3,745 +0.65(+4.66%)
Apr 11, 2013 13.94 13.94 13.87 13.89 700 +0.00(+0.02%)
Apr 10, 2013 13.75 13.99 13.73 13.89 11,100 +0.24(+1.76%)
Apr 09, 2013 13.64 13.69 13.64 13.65 500 -0.64(-4.48%)
Apr 08, 2013 14.29 14.29 14.10 14.29 1,042 +0.08(+0.56%)
Apr 05, 2013 14.34 14.55 14.13 14.21 10,160 -0.29(-2.00%)
Apr 03, 2013 14.33 14.50 14.50 14.50 1,100 +0.06(+0.42%)
Apr 02, 2013 14.40 14.45 14.40 14.44 4,210 +0.39(+2.78%)
Mar 28, 2013 13.61 14.05 14.05 14.05 1,500 +0.33(+2.41%)
Mar 27, 2013 13.95 14.10 13.72 13.72 7,840 -0.09(-0.62%)
Mar 26, 2013 13.60 13.81 13.60 13.81 2,682 +0.39(+2.88%)
Mar 22, 2013 13.75 13.42 13.42 13.42 2,100 -0.33(-2.40%)
Mar 21, 2013 13.75 13.75 13.75 13.75 1,800 +0.01(+0.05%)
Mar 20, 2013 13.68 13.74 13.68 13.74 6,450 -0.21(-1.49%)
Mar 19, 2013 13.67 13.95 13.63 13.95 8,951 +0.15(+1.09%)
Mar 18, 2013 13.94 13.95 11.55 13.80 6,689 +0.49(+3.68%)
Mar 15, 2013 13.21 13.31 13.21 13.31 200 +0.16(+1.22%)
Mar 14, 2013 13.08 13.15 13.08 13.15 1,379 -0.08(-0.59%)
Mar 13, 2013 12.98 13.23 12.95 13.23 11,550 -0.11(-0.85%)
Mar 11, 2013 13.34 13.34 13.34 13.34 200 +0.16(+1.23%)
Mar 08, 2013 13.19 13.19 13.18 13.18 200 +0.02(+0.15%)
Mar 07, 2013 13.04 13.16 13.04 13.16 1,400 -0.21(-1.57%)
Mar 06, 2013 13.31 13.40 13.31 13.37 3,700 +0.32(+2.45%)
Mar 05, 2013 13.01 13.06 13.01 13.05 2,886 -0.19(-1.43%)
Mar 04, 2013 13.15 13.24 13.12 13.24 1,984 +0.06(+0.46%)
Mar 01, 2013 13.15 13.22 13.00 13.18 8,825 +0.46(+3.62%)
Feb 28, 2013 12.65 12.76 12.65 12.72 3,454 +0.11(+0.87%)
Feb 27, 2013 12.60 12.61 12.60 12.61 600 +0.16(+1.29%)
Feb 26, 2013 12.60 12.63 12.43 12.45 8,757 -0.05(-0.40%)
Feb 22, 2013 12.42 12.50 12.41 12.50 1,300 +0.20(+1.63%)
Feb 21, 2013 12.29 12.33 12.27 12.30 19,500 +0.24(+1.99%)
Feb 20, 2013 11.92 12.12 11.92 12.06 3,500 +0.23(+1.94%)
Feb 19, 2013 11.66 11.89 11.66 11.83 2,400 +0.49(+4.32%)
Feb 15, 2013 11.36 11.44 11.34 11.34 3,054 +0.04(+0.34%)
Feb 14, 2013 11.30 11.30 11.30 11.30 400 -0.05(-0.42%)
Feb 13, 2013 11.35 11.35 11.35 11.35 175 -0.07(-0.58%)
Feb 12, 2013 11.36 11.42 11.36 11.42 5,900 -0.14(-1.25%)
Feb 11, 2013 11.56 11.56 11.56 11.56 500 +0.17(+1.49%)
Feb 08, 2013 11.52 11.52 11.35 11.39 3,700 -0.30(-2.57%)
Feb 07, 2013 11.50 11.73 11.50 11.69 2,910 +0.15(+1.30%)
Feb 06, 2013 11.75 11.75 11.54 11.54 1,600 +0.23(+2.03%)
Feb 04, 2013 11.41 11.41 11.31 11.31 500 +0.01(+0.07%)
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.