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 (%)
May 30, 2014 15.14 15.14 15.14 15.14 0 -0.05(-0.33%)
May 23, 2014 15.19 15.19 15.19 15.19 1,000 +0.01(+0.07%)
May 22, 2014 15.13 15.33 15.07 15.18 7,405 -0.27(-1.75%)
May 21, 2014 15.52 15.59 15.45 15.45 5,000 +0.15(+0.98%)
May 20, 2014 15.36 15.52 15.28 15.30 1,800 -0.11(-0.71%)
May 19, 2014 15.41 15.41 15.41 15.41 34 +0.00(+0.00%)
May 15, 2014 15.41 15.41 15.41 15.41 0 +0.56(+3.77%)
May 14, 2014 15.00 15.04 14.85 14.85 1,600 -0.65(-4.19%)
May 13, 2014 15.50 15.50 15.50 15.50 603 -0.13(-0.84%)
May 09, 2014 15.63 15.63 15.63 15.63 400 -0.13(-0.82%)
May 08, 2014 15.88 15.90 15.75 15.76 720 -0.21(-1.31%)
May 07, 2014 15.97 15.97 15.97 15.97 200 -0.53(-3.21%)
May 06, 2014 16.50 16.50 16.50 16.50 300 +0.74(+4.70%)
May 05, 2014 15.76 15.76 15.76 15.76 50 +0.00(+0.00%)
May 01, 2014 15.76 15.76 15.76 15.76 0 +0.46(+3.01%)
Apr 30, 2014 15.30 15.30 15.30 15.30 400 +0.29(+1.93%)
Apr 29, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 28, 2014 15.01 15.01 15.01 15.01 50 +0.00(+0.00%)
Apr 25, 2014 15.24 15.24 15.01 15.01 250 -0.02(-0.13%)
Apr 24, 2014 14.70 15.03 14.70 15.03 6,655 -0.01(-0.07%)
Apr 23, 2014 14.99 15.20 14.99 15.04 2,479 -0.96(-6.00%)
Apr 21, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 17, 2014 16.00 16.00 16.00 16.00 0 +0.00(+0.00%)
Apr 15, 2014 16.00 16.00 16.00 16.00 600 +0.70(+4.58%)
Apr 14, 2014 15.30 15.30 15.30 15.30 20 +0.00(+0.00%)
Apr 11, 2014 15.50 15.50 15.30 15.30 5,500 -0.37(-2.36%)
Apr 09, 2014 15.54 15.67 15.67 15.67 7,800 +0.11(+0.71%)
Apr 08, 2014 15.56 15.56 15.56 15.56 200 +0.16(+1.04%)
Apr 07, 2014 15.40 15.40 15.40 15.40 100 -0.20(-1.28%)
Apr 03, 2014 15.66 15.60 15.60 15.60 3,600 +0.02(+0.13%)
Apr 02, 2014 15.53 15.77 15.46 15.58 4,630 -0.49(-3.07%)
Apr 01, 2014 16.07 16.07 16.07 16.07 150 -0.68(-4.04%)
Mar 27, 2014 16.75 16.75 16.75 16.75 0 +0.48(+2.95%)
Mar 26, 2014 16.75 17.31 16.26 16.27 1,558 -1.14(-6.55%)
Mar 24, 2014 17.41 17.41 17.41 17.41 1,200 -0.09(-0.52%)
Mar 21, 2014 17.54 17.54 17.50 17.50 406 +0.32(+1.86%)
Mar 20, 2014 17.55 17.56 17.18 17.18 1,594 +0.03(+0.18%)
Mar 19, 2014 17.58 17.76 16.21 17.15 13,134 +0.25(+1.47%)
Mar 18, 2014 16.70 16.90 16.57 16.90 18,940 +0.30(+1.81%)
Mar 17, 2014 16.31 16.60 16.31 16.60 1,040 +0.17(+1.03%)
Mar 14, 2014 16.50 17.00 16.43 16.43 3,034 -0.07(-0.42%)
Mar 13, 2014 16.44 16.50 16.05 16.50 5,439 +0.50(+3.12%)
Mar 12, 2014 15.50 16.00 15.50 16.00 1,450 +0.50(+3.23%)
Mar 11, 2014 14.98 15.50 14.98 15.50 2,800 +0.30(+1.97%)
Mar 10, 2014 14.95 15.50 14.81 15.20 12,898 +1.87(+14.03%)
Mar 07, 2014 13.06 13.33 13.06 13.33 1,400 +0.33(+2.54%)
Mar 05, 2014 13.00 13.00 13.00 13.00 400 -0.29(-2.18%)
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.