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 31, 2013 14.40 14.40 14.22 14.22 1,400 -0.16(-1.11%)
May 30, 2013 14.38 14.38 14.38 14.38 1,000 -0.23(-1.57%)
May 29, 2013 14.53 14.69 14.53 14.61 600 -0.12(-0.78%)
May 28, 2013 14.72 14.72 14.72 14.72 482 -0.21(-1.37%)
May 24, 2013 15.60 15.60 14.93 14.93 3,800 +0.09(+0.61%)
May 23, 2013 15.07 15.07 14.84 14.84 900 +0.44(+3.06%)
May 22, 2013 14.40 14.40 14.35 14.40 1,250 -0.30(-2.04%)
May 21, 2013 14.46 14.74 14.46 14.70 1,500 -0.15(-1.01%)
May 17, 2013 14.78 14.85 14.85 14.85 2,000 -0.15(-1.00%)
May 16, 2013 15.31 15.31 14.87 15.00 2,300 -0.07(-0.47%)
May 15, 2013 14.99 15.32 14.99 15.07 5,626 +0.13(+0.88%)
May 13, 2013 14.94 14.94 14.94 14.94 350 +0.64(+4.47%)
May 10, 2013 14.57 14.97 14.30 14.30 3,040 -0.20(-1.38%)
May 09, 2013 14.34 14.50 14.34 14.50 2,370 +0.38(+2.69%)
May 08, 2013 14.00 14.40 14.00 14.12 7,215 -0.55(-3.75%)
May 07, 2013 14.12 14.67 14.12 14.67 710 +0.16(+1.10%)
May 06, 2013 14.65 14.72 14.49 14.51 4,439 -1.14(-7.28%)
May 02, 2013 15.65 15.65 15.65 15.65 0 -0.25(-1.57%)
May 01, 2013 15.50 15.90 15.50 15.90 5,974 +1.05(+7.07%)
Apr 30, 2013 14.85 14.85 14.85 14.85 1,000 +0.04(+0.27%)
Apr 29, 2013 14.69 14.89 14.69 14.81 1,085 -0.20(-1.33%)
Apr 26, 2013 14.32 15.01 14.19 15.01 7,370 +0.82(+5.78%)
Apr 25, 2013 14.15 14.19 14.14 14.19 1,100 -0.41(-2.81%)
Apr 24, 2013 14.64 14.64 14.52 14.60 3,300 -0.61(-4.01%)
Apr 23, 2013 15.21 15.21 15.21 15.21 2,015 +0.27(+1.78%)
Apr 22, 2013 15.00 15.31 14.94 14.94 1,850 +0.13(+0.90%)
Apr 19, 2013 15.00 15.00 14.81 14.81 1,900 -0.18(-1.19%)
Apr 18, 2013 14.80 14.99 14.77 14.99 2,550 +0.09(+0.60%)
Apr 17, 2013 14.98 14.98 14.73 14.90 2,942 +0.80(+5.67%)
Apr 16, 2013 14.07 14.35 14.07 14.10 3,000 -0.58(-3.95%)
Apr 15, 2013 14.94 15.00 14.68 14.68 4,016 +0.14(+0.96%)
Apr 12, 2013 12.50 14.60 12.50 14.54 3,745 +0.65(+4.66%)
Apr 11, 2013 13.94 13.94 13.87 13.89 700 +0.00(+0.02%)
Apr 10, 2013 13.75 13.99 13.73 13.89 11,100 +0.24(+1.76%)
Apr 09, 2013 13.64 13.69 13.64 13.65 500 -0.64(-4.48%)
Apr 08, 2013 14.29 14.29 14.10 14.29 1,042 +0.08(+0.56%)
Apr 05, 2013 14.34 14.55 14.13 14.21 10,160 -0.29(-2.00%)
Apr 03, 2013 14.33 14.50 14.50 14.50 1,100 +0.06(+0.42%)
Apr 02, 2013 14.40 14.45 14.40 14.44 4,210 +0.39(+2.78%)
Mar 28, 2013 13.61 14.05 14.05 14.05 1,500 +0.33(+2.41%)
Mar 27, 2013 13.95 14.10 13.72 13.72 7,840 -0.09(-0.62%)
Mar 26, 2013 13.60 13.81 13.60 13.81 2,682 +0.39(+2.88%)
Mar 22, 2013 13.75 13.42 13.42 13.42 2,100 -0.33(-2.40%)
Mar 21, 2013 13.75 13.75 13.75 13.75 1,800 +0.01(+0.05%)
Mar 20, 2013 13.68 13.74 13.68 13.74 6,450 -0.21(-1.49%)
Mar 19, 2013 13.67 13.95 13.63 13.95 8,951 +0.15(+1.09%)
Mar 18, 2013 13.94 13.95 11.55 13.80 6,689 +0.49(+3.68%)
Mar 15, 2013 13.21 13.31 13.21 13.31 200 +0.16(+1.22%)
Mar 14, 2013 13.08 13.15 13.08 13.15 1,379 -0.08(-0.59%)
Mar 13, 2013 12.98 13.23 12.95 13.23 11,550 -0.11(-0.85%)
Mar 11, 2013 13.34 13.34 13.34 13.34 200 +0.16(+1.23%)
Mar 08, 2013 13.19 13.19 13.18 13.18 200 +0.02(+0.15%)
Mar 07, 2013 13.04 13.16 13.04 13.16 1,400 -0.21(-1.57%)
Mar 06, 2013 13.31 13.40 13.31 13.37 3,700 +0.32(+2.45%)
Mar 05, 2013 13.01 13.06 13.01 13.05 2,886 -0.19(-1.43%)
Mar 04, 2013 13.15 13.24 13.12 13.24 1,984 +0.06(+0.46%)
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.