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 (%)
Feb 29, 2012 10.82 11.25 10.70 11.23 15,630 +0.23(+2.05%)
Feb 28, 2012 11.00 11.10 10.91 11.00 12,394 -0.24(-2.14%)
Feb 27, 2012 11.49 11.49 11.10 11.24 12,000 +0.01(+0.09%)
Feb 24, 2012 11.46 11.46 11.03 11.23 56,798 -0.36(-3.11%)
Feb 23, 2012 11.49 11.72 11.48 11.59 36,314 +0.13(+1.13%)
Feb 22, 2012 11.77 11.77 11.45 11.46 22,755 -0.25(-2.13%)
Feb 21, 2012 11.90 11.92 11.60 11.71 42,855 -0.79(-6.32%)
Feb 17, 2012 12.34 12.59 12.30 12.50 15,427 +0.27(+2.21%)
Feb 16, 2012 12.40 12.47 12.10 12.23 11,299 +0.25(+2.09%)
Feb 15, 2012 11.95 12.10 11.91 11.98 23,011 +0.08(+0.67%)
Feb 14, 2012 11.90 12.05 11.78 11.90 51,699 +0.15(+1.31%)
Feb 13, 2012 11.42 11.81 11.42 11.75 14,955 +0.30(+2.59%)
Feb 10, 2012 11.32 11.65 11.32 11.45 34,124 +0.58(+5.33%)
Feb 09, 2012 11.06 11.06 10.75 10.87 30,893 -0.32(-2.86%)
Feb 08, 2012 10.99 11.24 10.94 11.19 23,836 -0.12(-1.06%)
Feb 07, 2012 11.55 11.62 11.27 11.31 21,535 -0.06(-0.53%)
Feb 06, 2012 11.35 11.40 11.19 11.37 24,900 +0.26(+2.34%)
Feb 03, 2012 11.37 11.40 11.07 11.11 24,306 -0.59(-5.04%)
Feb 02, 2012 11.45 11.84 11.40 11.70 14,002 +0.38(+3.36%)
Feb 01, 2012 11.48 11.51 11.22 11.32 14,275 -0.12(-1.06%)
Jan 31, 2012 10.86 11.60 10.81 11.44 72,703 +0.29(+2.61%)
Jan 30, 2012 11.30 11.46 11.15 11.15 48,311 +0.30(+2.76%)
Jan 27, 2012 11.08 11.08 10.79 10.85 66,266 +0.20(+1.88%)
Jan 26, 2012 10.59 10.68 10.50 10.65 139,114 -0.23(-2.12%)
Jan 25, 2012 11.32 11.35 10.79 10.88 57,136 -0.36(-3.20%)
Jan 24, 2012 11.83 11.87 11.21 11.24 35,966 -0.47(-4.00%)
Jan 23, 2012 13.54 13.54 11.66 11.71 7,935 -0.46(-3.80%)
Jan 20, 2012 12.11 12.24 12.05 12.17 6,297 +0.30(+2.53%)
Jan 19, 2012 12.06 12.14 11.86 11.87 33,765 -0.36(-2.94%)
Jan 18, 2012 12.47 12.47 12.12 12.23 26,950 -0.26(-2.08%)
Jan 17, 2012 12.67 12.67 12.24 12.49 37,715 -0.66(-5.02%)
Jan 13, 2012 13.32 13.48 13.07 13.15 21,606 +0.05(+0.38%)
Jan 12, 2012 13.08 13.10 12.78 13.10 27,099 -0.31(-2.31%)
Jan 11, 2012 13.74 13.80 13.40 13.41 8,027 -0.26(-1.93%)
Jan 10, 2012 13.79 13.79 13.63 13.67 27,059 -0.80(-5.50%)
Jan 09, 2012 14.44 14.53 14.35 14.47 4,740 -0.26(-1.80%)
Jan 06, 2012 14.95 15.01 14.65 14.73 13,939 -0.17(-1.11%)
Jan 05, 2012 15.00 15.09 14.90 14.90 5,265 +0.20(+1.36%)
Jan 04, 2012 14.38 14.70 14.29 14.70 14,710 -0.25(-1.67%)
Dec 30, 2011 15.03 15.13 14.88 14.95 13,600 -0.18(-1.19%)
Dec 29, 2011 15.16 15.30 15.05 15.13 7,694 -0.27(-1.75%)
Dec 28, 2011 15.09 15.40 15.09 15.40 33,272 +0.42(+2.80%)
Dec 27, 2011 14.96 15.13 14.91 14.98 5,128 +0.23(+1.56%)
Dec 23, 2011 14.72 14.81 14.71 14.75 5,535 -0.26(-1.73%)
Dec 21, 2011 15.15 15.20 14.97 15.01 9,647 -0.01(-0.07%)
Dec 20, 2011 15.12 15.16 14.92 15.02 42,254 -0.55(-3.53%)
Dec 19, 2011 15.37 15.60 15.34 15.57 34,100 +0.56(+3.71%)
Dec 16, 2011 15.12 15.22 15.00 15.01 8,600 -0.50(-3.21%)
Dec 15, 2011 15.21 15.53 15.15 15.51 29,462 -0.03(-0.19%)
Dec 14, 2011 15.31 15.69 15.19 15.54 83,589 +0.71(+4.79%)
Dec 13, 2011 14.44 14.89 14.44 14.83 59,802 +0.47(+3.27%)
Dec 12, 2011 14.24 14.52 14.16 14.36 42,443 +0.67(+4.89%)
Dec 09, 2011 14.38 14.38 13.57 13.69 11,014 -0.42(-2.94%)
Dec 08, 2011 14.00 14.18 13.69 14.11 33,559 +0.52(+3.79%)
Dec 07, 2011 13.45 13.79 13.45 13.59 9,267 +0.29(+2.18%)
Dec 06, 2011 13.51 13.55 13.15 13.30 8,847 -0.18(-1.34%)
Dec 05, 2011 13.19 13.58 13.15 13.48 26,606 +0.32(+2.41%)
Dec 02, 2011 13.10 13.29 13.06 13.16 3,024 -0.27(-2.00%)
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.