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, 2010 16.93 17.33 16.91 17.28 11,780 +0.41(+2.43%)
Aug 30, 2010 17.00 17.00 16.76 16.87 8,050 +0.00(+0.00%)
Aug 27, 2010 16.87 17.80 16.87 16.87 16,352 -0.82(-4.63%)
Aug 26, 2010 17.60 17.72 17.51 17.69 6,884 -0.43(-2.37%)
Aug 25, 2010 18.57 18.70 18.12 18.12 20,090 +0.03(+0.17%)
Aug 24, 2010 18.30 18.30 18.02 18.09 8,325 +0.43(+2.43%)
Aug 23, 2010 17.86 17.86 17.47 17.66 3,895 +0.23(+1.32%)
Aug 20, 2010 17.52 17.69 17.43 17.43 10,609 +0.44(+2.57%)
Aug 19, 2010 16.76 17.18 16.55 16.99 11,383 +0.42(+2.56%)
Aug 18, 2010 16.70 16.93 16.57 16.57 12,312 +0.19(+1.16%)
Aug 17, 2010 16.34 16.44 16.19 16.38 12,780 -0.71(-4.15%)
Aug 16, 2010 16.85 17.10 16.85 17.09 8,510 -0.16(-0.93%)
Aug 13, 2010 17.25 17.28 16.96 17.25 26,320 +0.32(+1.89%)
Aug 12, 2010 17.25 17.44 16.69 16.93 20,296 -0.18(-1.05%)
Aug 11, 2010 17.10 17.33 17.00 17.11 19,521 +0.70(+4.27%)
Aug 10, 2010 16.75 16.94 16.35 16.41 28,373 +0.46(+2.88%)
Aug 09, 2010 15.92 16.03 15.92 15.95 9,585 +0.05(+0.31%)
Aug 06, 2010 15.90 16.40 15.89 15.90 17,019 -0.45(-2.75%)
Aug 05, 2010 16.13 16.43 16.10 16.35 5,362 +0.46(+2.89%)
Aug 04, 2010 16.12 16.12 15.69 15.89 6,960 -0.37(-2.28%)
Aug 03, 2010 15.95 16.45 15.95 16.26 25,321 +0.40(+2.52%)
Aug 02, 2010 16.64 16.64 15.80 15.86 13,887 -1.12(-6.60%)
Jul 30, 2010 16.98 17.65 16.96 16.98 19,802 -0.76(-4.28%)
Jul 29, 2010 17.86 17.88 17.41 17.74 46,437 -0.81(-4.37%)
Jul 28, 2010 18.69 18.69 18.27 18.55 9,351 -0.50(-2.62%)
Jul 27, 2010 19.00 19.40 19.00 19.05 10,243 +0.31(+1.65%)
Jul 26, 2010 19.29 19.29 18.59 18.74 11,041 -0.51(-2.65%)
Jul 23, 2010 19.39 19.51 19.19 19.25 21,532 -0.05(-0.26%)
Jul 22, 2010 19.45 19.45 18.95 19.30 19,357 -1.04(-5.11%)
Jul 21, 2010 19.93 20.41 19.85 20.34 25,195 -0.54(-2.59%)
Jul 20, 2010 21.50 21.52 20.85 20.88 25,750 -0.79(-3.65%)
Jul 19, 2010 22.00 22.00 21.58 21.67 5,168 -0.38(-1.72%)
Jul 16, 2010 22.05 22.06 21.39 22.05 87,071 +1.14(+5.45%)
Jul 15, 2010 20.69 21.18 20.69 20.91 7,470 -0.39(-1.83%)
Jul 14, 2010 20.98 21.33 20.58 21.30 9,951 +0.43(+2.06%)
Jul 13, 2010 20.68 20.90 20.67 20.87 6,409 -0.14(-0.67%)
Jul 12, 2010 20.76 21.14 20.70 21.01 9,483 +0.81(+4.01%)
Jul 09, 2010 20.20 20.50 20.06 20.20 20,663 -0.36(-1.75%)
Jul 08, 2010 20.22 20.79 20.22 20.56 6,739 +0.02(+0.10%)
Jul 07, 2010 21.19 21.19 20.54 20.54 4,207 -0.66(-3.11%)
Jul 06, 2010 20.99 21.20 20.75 21.20 10,292 -0.74(-3.37%)
Jul 02, 2010 21.94 22.23 21.53 21.94 14,278 -0.55(-2.45%)
Jul 01, 2010 22.05 22.95 22.05 22.49 15,292 +0.23(+1.03%)
Jun 30, 2010 22.90 24.91 21.76 22.26 10,360 +0.21(+0.95%)
Jun 29, 2010 21.37 22.31 21.37 22.05 37,227 +1.68(+8.23%)
Jun 25, 2010 20.37 21.02 20.15 20.37 14,424 -0.50(-2.38%)
Jun 24, 2010 21.42 21.42 20.71 20.87 16,343 -0.74(-3.42%)
Jun 23, 2010 22.00 22.00 21.51 21.61 5,180 -0.22(-1.01%)
Jun 22, 2010 21.64 21.93 21.38 21.83 18,699 -0.23(-1.04%)
Jun 21, 2010 21.38 22.07 20.92 22.06 27,956 -0.32(-1.43%)
Jun 18, 2010 22.38 22.46 21.98 22.38 11,732 +0.43(+1.94%)
Jun 17, 2010 21.52 22.26 21.52 21.95 22,051 +0.68(+3.22%)
Jun 16, 2010 21.17 21.34 20.93 21.27 10,042 +0.76(+3.72%)
Jun 15, 2010 21.38 21.38 20.43 20.51 10,644 -0.87(-4.08%)
Jun 14, 2010 21.63 21.63 20.96 21.38 39,178 -0.56(-2.55%)
Jun 11, 2010 22.37 22.37 21.90 21.94 8,823 -0.18(-0.81%)
Jun 10, 2010 22.38 22.48 21.92 22.12 10,760 -0.73(-3.19%)
Jun 09, 2010 22.11 22.98 22.07 22.85 11,407 +0.25(+1.11%)
Jun 08, 2010 23.88 23.91 22.50 22.60 65,776 -1.62(-6.69%)
Jun 07, 2010 24.11 24.61 23.90 24.22 58,187 +0.35(+1.47%)
Jun 04, 2010 23.87 23.95 22.85 23.87 41,775 +1.94(+8.85%)
Jun 03, 2010 20.99 22.23 20.99 21.93 57,985 +1.11(+5.33%)
Jun 02, 2010 21.42 21.42 20.72 20.82 27,512 +0.11(+0.53%)
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.