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 30, 2013 15.27 14.67 14.67 14.67 600 -0.18(-1.21%)
Aug 29, 2013 14.79 14.85 14.78 14.85 6,000 +0.46(+3.20%)
Aug 28, 2013 14.05 14.39 14.01 14.39 2,800 +0.81(+5.96%)
Aug 27, 2013 13.49 13.64 13.49 13.58 1,240 -0.04(-0.29%)
Aug 26, 2013 13.79 13.79 13.62 13.62 200 -0.18(-1.30%)
Aug 22, 2013 14.10 13.80 13.80 13.80 2,100 +0.59(+4.47%)
Aug 19, 2013 13.21 13.21 13.21 13.21 100 -0.28(-2.08%)
Aug 16, 2013 13.17 13.50 13.17 13.49 3,900 -0.26(-1.89%)
Aug 15, 2013 14.23 14.23 13.75 13.75 1,300 -0.10(-0.72%)
Aug 12, 2013 13.85 13.85 13.85 13.85 0 -0.40(-2.81%)
Aug 09, 2013 14.35 14.35 13.74 14.25 3,597 -0.50(-3.39%)
Aug 08, 2013 14.75 14.75 14.67 14.75 370 -0.45(-2.96%)
Aug 07, 2013 15.30 15.35 15.20 15.20 2,300 -0.06(-0.39%)
Aug 05, 2013 15.26 15.26 15.26 15.26 1,000 +0.15(+0.99%)
Aug 02, 2013 14.71 15.13 14.71 15.11 1,227 -0.17(-1.11%)
Aug 01, 2013 14.82 15.48 14.79 15.28 11,506 -0.36(-2.30%)
Jul 31, 2013 16.32 16.32 15.64 15.64 6,864 -0.64(-3.93%)
Jul 30, 2013 15.65 16.34 15.65 16.28 10,440 +0.41(+2.58%)
Jul 29, 2013 15.80 15.87 15.80 15.87 350 +0.38(+2.47%)
Jul 26, 2013 15.87 15.87 15.49 15.49 410 +0.69(+4.64%)
Jul 24, 2013 14.80 14.80 14.80 14.80 100 -0.46(-3.01%)
Jul 22, 2013 15.26 15.26 15.26 15.26 0 -0.13(-0.84%)
Jul 19, 2013 15.58 15.58 15.01 15.39 1,025 -0.10(-0.65%)
Jul 18, 2013 15.49 15.49 15.49 15.49 1,000 +0.00(+0.00%)
Jul 17, 2013 15.49 15.49 15.49 15.49 250 +0.10(+0.65%)
Jul 16, 2013 15.05 15.39 15.05 15.39 2,200 +0.36(+2.40%)
Jul 15, 2013 15.06 15.26 15.03 15.03 3,400 +0.26(+1.76%)
Jul 12, 2013 14.64 14.77 14.64 14.77 1,650 -0.23(-1.53%)
Jul 11, 2013 14.55 15.00 14.55 15.00 1,090 -0.43(-2.79%)
Jul 10, 2013 15.12 15.70 15.02 15.43 2,100 +0.01(+0.06%)
Jul 09, 2013 15.43 15.67 15.42 15.42 1,800 +0.24(+1.58%)
Jul 08, 2013 15.26 15.86 15.18 15.18 440 -0.65(-4.11%)
Jul 05, 2013 15.28 16.01 15.28 15.83 1,419 +0.87(+5.82%)
Jul 03, 2013 15.01 15.19 14.96 14.96 3,400 -0.02(-0.13%)
Jul 02, 2013 15.06 15.13 14.85 14.98 9,217 -0.12(-0.79%)
Jul 01, 2013 15.10 15.29 15.00 15.10 5,900 -0.79(-5.00%)
Jun 28, 2013 15.89 15.89 15.89 15.89 200 +0.09(+0.59%)
Jun 26, 2013 16.17 16.17 15.80 15.80 2,500 +0.06(+0.38%)
Jun 25, 2013 16.26 16.26 15.67 15.74 2,100 -0.40(-2.48%)
Jun 24, 2013 16.00 16.15 15.93 16.14 3,912 +0.43(+2.75%)
Jun 21, 2013 15.82 15.82 15.64 15.71 400 -0.06(-0.38%)
Jun 20, 2013 15.62 16.00 15.62 15.77 20,379 +0.37(+2.39%)
Jun 19, 2013 15.21 15.80 15.21 15.40 39,874 +0.24(+1.58%)
Jun 18, 2013 15.24 15.37 15.16 15.16 38,615 +0.13(+0.86%)
Jun 17, 2013 15.08 15.30 15.00 15.03 13,600 -0.12(-0.82%)
Jun 14, 2013 15.01 15.16 15.01 15.16 1,100 +0.16(+1.04%)
Jun 13, 2013 15.00 15.00 15.00 15.00 200 +0.01(+0.05%)
Jun 12, 2013 15.00 15.00 14.99 14.99 500 +0.17(+1.16%)
Jun 11, 2013 14.89 14.95 14.80 14.82 6,900 +0.39(+2.70%)
Jun 10, 2013 14.49 14.49 14.43 14.43 1,200 +0.25(+1.76%)
Jun 07, 2013 14.10 14.18 14.10 14.18 2,600 +0.17(+1.21%)
Jun 06, 2013 14.01 14.01 14.01 14.01 300 +0.33(+2.42%)
Jun 05, 2013 13.42 13.68 13.42 13.68 200 -0.11(-0.80%)
Jun 04, 2013 13.79 13.79 13.79 13.79 500 -0.08(-0.58%)
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.