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 29, 2009 43.65 44.00 43.03 43.03 545 -3.11(-6.74%)
May 28, 2009 48.00 48.00 46.14 46.14 1,102 -2.09(-4.33%)
May 27, 2009 46.38 48.29 46.38 48.23 2,200 +1.62(+3.47%)
May 26, 2009 47.53 47.53 46.00 46.61 2,144 +1.09(+2.40%)
May 22, 2009 47.04 47.04 45.52 45.52 400 -1.99(-4.19%)
May 21, 2009 47.51 47.51 47.51 47.51 255 +2.69(+6.00%)
May 20, 2009 45.45 45.45 44.82 44.82 400 -0.18(-0.40%)
May 19, 2009 45.90 45.90 44.60 45.00 2,311 -1.90(-4.05%)
May 18, 2009 46.90 46.90 46.90 46.90 500 -0.26(-0.54%)
May 15, 2009 47.60 47.60 45.23 47.16 2,400 +1.38(+3.00%)
May 14, 2009 45.54 48.99 45.54 45.78 3,395 -1.34(-2.84%)
May 13, 2009 45.31 47.47 45.31 47.12 5,166 +4.99(+11.84%)
May 12, 2009 42.13 42.13 42.13 42.13 1,300 -1.42(-3.26%)
May 11, 2009 45.43 45.43 43.55 43.55 2,080 +1.41(+3.35%)
May 08, 2009 40.43 42.50 40.27 42.14 7,748 +0.33(+0.79%)
May 07, 2009 40.93 42.20 38.48 41.81 9,890 +2.34(+5.93%)
May 06, 2009 43.00 43.00 39.47 39.47 400 -4.90(-11.04%)
May 04, 2009 44.37 44.37 44.37 44.37 400 -0.10(-0.23%)
May 01, 2009 44.90 44.90 44.47 44.47 400 -4.86(-9.85%)
Apr 30, 2009 49.74 49.74 48.89 49.33 2,038 -1.02(-2.03%)
Apr 29, 2009 54.93 54.93 50.35 50.35 571 -5.58(-9.98%)
Apr 28, 2009 55.13 55.93 55.13 55.93 200 +2.83(+5.33%)
Apr 27, 2009 53.48 53.48 52.23 53.10 504 +2.43(+4.80%)
Apr 24, 2009 50.75 50.75 50.67 50.67 648 -1.33(-2.56%)
Apr 23, 2009 48.61 52.65 48.38 52.00 8,030 +3.56(+7.35%)
Apr 22, 2009 49.02 49.02 47.00 48.44 4,900 +1.62(+3.46%)
Apr 21, 2009 50.49 50.58 46.82 46.82 6,407 -0.11(-0.23%)
Apr 20, 2009 44.94 46.93 44.83 46.93 14,010 +5.68(+13.77%)
Apr 17, 2009 41.97 42.00 40.81 41.25 7,500 -1.30(-3.06%)
Apr 16, 2009 40.07 43.28 39.98 42.55 16,685 +1.94(+4.78%)
Apr 15, 2009 42.80 42.80 40.61 40.61 2,265 -4.65(-10.27%)
Apr 14, 2009 45.23 45.26 45.23 45.26 258 +2.01(+4.65%)
Apr 13, 2009 43.62 44.07 42.91 43.25 1,575 -2.84(-6.16%)
Apr 09, 2009 47.23 48.38 46.08 46.09 5,652 -3.94(-7.88%)
Apr 08, 2009 50.03 50.03 50.03 50.03 100 -0.93(-1.82%)
Apr 07, 2009 51.51 51.51 49.78 50.96 9,300 -0.48(-0.93%)
Apr 06, 2009 51.78 51.78 51.23 51.44 500 +1.70(+3.42%)
Apr 03, 2009 51.86 51.86 49.74 49.74 300 -3.85(-7.18%)
Apr 02, 2009 53.96 54.18 53.50 53.59 2,108 -3.91(-6.80%)
Apr 01, 2009 58.28 58.74 56.88 57.50 1,137 +1.79(+3.21%)
Mar 31, 2009 55.64 57.22 55.55 55.71 3,675 -3.82(-6.42%)
Mar 30, 2009 58.20 59.60 58.20 59.53 1,268 +6.93(+13.18%)
Mar 26, 2009 53.17 53.17 52.09 52.60 690 -5.82(-9.96%)
Mar 25, 2009 58.42 58.42 58.42 58.42 150 +3.02(+5.45%)
Mar 23, 2009 55.40 55.40 55.40 55.40 0 -3.39(-5.77%)
Mar 20, 2009 58.16 58.79 57.75 58.79 1,020 +0.78(+1.34%)
Mar 19, 2009 60.17 60.22 57.58 58.01 1,762 -10.52(-15.35%)
Mar 18, 2009 68.53 68.53 68.53 68.53 220 +4.40(+6.86%)
Mar 17, 2009 63.85 64.13 63.85 64.13 340 +0.43(+0.68%)
Mar 16, 2009 63.85 63.85 63.29 63.70 481 -4.51(-6.61%)
Mar 13, 2009 66.28 68.21 66.28 68.21 0 -0.29(-0.42%)
Mar 12, 2009 68.50 68.50 68.50 68.50 141 +0.00(+0.00%)
Mar 11, 2009 66.80 68.56 66.80 68.50 9,343 +3.93(+6.09%)
Mar 10, 2009 66.42 66.42 64.57 64.57 1,696 -4.93(-7.09%)
Mar 09, 2009 69.58 69.58 68.70 69.50 1,048 +4.38(+6.72%)
Mar 06, 2009 65.70 65.70 65.12 65.12 0 -3.94(-5.70%)
Mar 05, 2009 68.18 69.06 66.12 69.06 1,489 +2.96(+4.48%)
Mar 04, 2009 69.30 69.94 61.32 66.10 9,579 -12.64(-16.06%)
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.