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 (%)
Aug 31, 2012 15.22 15.22 15.22 15.22 1,000 +0.16(+1.06%)
Aug 30, 2012 14.88 15.11 14.88 15.06 2,550 +0.14(+0.94%)
Aug 29, 2012 14.73 15.00 14.73 14.92 45,802 +0.41(+2.83%)
Aug 27, 2012 14.32 14.69 13.92 14.51 3,200 -0.01(-0.07%)
Aug 24, 2012 14.50 14.55 14.50 14.52 1,400 -0.21(-1.43%)
Aug 23, 2012 14.67 14.75 14.57 14.73 3,580 -0.20(-1.33%)
Aug 22, 2012 15.13 15.13 14.91 14.93 2,620 -0.27(-1.78%)
Aug 21, 2012 15.24 15.24 15.07 15.20 6,050 -0.45(-2.88%)
Aug 20, 2012 15.72 15.76 15.65 15.65 6,500 +0.27(+1.76%)
Aug 17, 2012 15.45 15.47 15.38 15.38 7,300 -0.14(-0.90%)
Aug 16, 2012 15.64 15.79 15.52 15.52 4,253 -0.13(-0.82%)
Aug 15, 2012 15.65 15.75 15.62 15.65 1,300 +0.24(+1.54%)
Aug 14, 2012 15.51 15.51 15.41 15.41 1,465 -0.01(-0.08%)
Aug 13, 2012 15.19 15.60 15.19 15.42 4,519 +0.21(+1.35%)
Aug 10, 2012 15.19 15.22 15.14 15.22 1,100 +0.31(+2.06%)
Aug 09, 2012 14.84 14.91 14.74 14.91 43,953 +0.09(+0.61%)
Aug 08, 2012 14.81 14.83 14.81 14.82 420 +0.10(+0.68%)
Aug 07, 2012 14.73 14.84 14.63 14.72 6,998 -0.34(-2.26%)
Aug 06, 2012 15.21 15.21 15.06 15.06 12,196 -0.26(-1.68%)
Aug 03, 2012 15.70 15.70 15.22 15.32 10,280 -0.57(-3.59%)
Aug 02, 2012 15.67 15.89 15.61 15.89 15,375 +0.36(+2.31%)
Aug 01, 2012 15.27 15.53 15.27 15.53 2,148 +0.50(+3.33%)
Jul 31, 2012 14.79 15.03 14.79 15.03 200 +0.23(+1.55%)
Jul 30, 2012 14.80 14.88 14.80 14.80 2,300 +0.00(+0.00%)
Jul 27, 2012 14.99 14.99 14.80 14.80 4,303 -0.40(-2.66%)
Jul 26, 2012 14.94 15.20 14.93 15.20 11,262 +0.01(+0.09%)
Jul 25, 2012 15.10 15.38 15.10 15.19 6,520 -0.22(-1.44%)
Jul 24, 2012 15.28 15.51 15.27 15.41 7,556 +0.15(+0.99%)
Jul 23, 2012 15.40 15.47 15.23 15.26 18,600 +0.37(+2.48%)
Jul 20, 2012 14.26 14.96 14.26 14.89 24,733 +0.76(+5.41%)
Jul 19, 2012 14.23 14.25 14.10 14.13 26,768 -0.45(-3.11%)
Jul 18, 2012 14.70 14.70 14.55 14.58 16,494 -0.12(-0.82%)
Jul 17, 2012 14.38 14.73 14.38 14.70 4,000 +0.40(+2.78%)
Jul 16, 2012 14.63 14.66 14.30 14.30 6,662 -0.18(-1.22%)
Jul 13, 2012 14.58 14.58 14.33 14.48 27,034 -0.41(-2.74%)
Jul 12, 2012 15.21 15.21 14.89 14.89 6,900 +0.14(+0.93%)
Jul 11, 2012 14.91 14.91 14.75 14.75 2,536 -0.18(-1.20%)
Jul 10, 2012 14.63 14.93 14.63 14.93 11,465 +0.24(+1.63%)
Jul 09, 2012 14.75 14.76 14.69 14.69 7,902 -0.26(-1.74%)
Jul 06, 2012 14.81 15.02 14.81 14.95 12,593 +0.62(+4.36%)
Jul 05, 2012 14.38 14.38 14.33 14.33 5,485 +0.53(+3.81%)
Jul 03, 2012 13.89 13.92 13.59 13.80 20,615 -0.78(-5.32%)
Jul 02, 2012 14.34 14.58 14.33 14.58 33,506 +0.22(+1.53%)
Jun 29, 2012 14.76 14.90 14.31 14.36 68,125 -1.22(-7.85%)
Jun 28, 2012 15.38 15.69 15.38 15.58 12,700 +0.06(+0.36%)
Jun 27, 2012 15.66 15.71 15.50 15.52 11,424 -0.08(-0.49%)
Jun 26, 2012 15.59 15.78 15.55 15.60 69,902 +0.29(+1.86%)
Jun 25, 2012 15.58 15.70 15.31 15.31 11,104 -0.21(-1.38%)
Jun 22, 2012 15.43 15.54 15.36 15.53 3,620 +0.11(+0.71%)
Jun 21, 2012 15.10 15.45 15.10 15.42 25,557 +0.62(+4.19%)
Jun 20, 2012 14.68 14.88 14.59 14.80 10,845 +0.41(+2.85%)
Jun 19, 2012 14.46 14.51 14.33 14.39 6,481 -0.17(-1.17%)
Jun 18, 2012 14.53 14.60 14.51 14.56 3,349 +0.23(+1.61%)
Jun 15, 2012 14.39 14.46 14.31 14.33 5,857 -0.16(-1.10%)
Jun 14, 2012 14.55 14.61 14.49 14.49 6,060 -0.27(-1.83%)
Jun 13, 2012 14.60 14.76 14.58 14.76 3,050 +0.29(+2.00%)
Jun 12, 2012 14.50 14.54 14.43 14.47 21,491 -0.06(-0.40%)
Jun 11, 2012 14.27 14.53 14.27 14.53 5,590 +0.07(+0.47%)
Jun 08, 2012 13.44 14.66 13.44 14.46 9,457 +0.13(+0.89%)
Jun 07, 2012 13.82 14.35 13.82 14.33 12,835 +0.13(+0.93%)
Jun 06, 2012 14.39 14.45 14.10 14.20 34,579 -0.40(-2.74%)
Jun 05, 2012 14.65 14.75 13.64 14.60 16,902 +0.17(+1.18%)
Jun 04, 2012 14.62 14.72 14.27 14.43 32,125 -0.10(-0.69%)
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.