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 28, 2010 19.60 19.71 19.15 19.60 9,876 +0.54(+2.83%)
May 27, 2010 19.52 19.73 18.98 19.06 9,950 -0.97(-4.85%)
May 26, 2010 19.86 20.03 19.56 20.03 6,374 +0.17(+0.86%)
May 25, 2010 20.41 20.44 19.74 19.86 55,700 +0.44(+2.27%)
May 24, 2010 19.56 19.73 19.22 19.42 24,182 -0.20(-1.02%)
May 21, 2010 20.28 20.28 19.55 19.62 47,378 -0.86(-4.21%)
May 20, 2010 20.90 20.90 20.04 20.48 109,065 +0.15(+0.75%)
May 19, 2010 20.59 20.84 20.33 20.33 42,657 +0.18(+0.90%)
May 18, 2010 19.56 20.15 19.40 20.15 77,116 -0.33(-1.59%)
May 17, 2010 19.16 20.96 19.16 20.48 112,238 +1.70(+9.03%)
May 14, 2010 18.78 18.94 18.40 18.78 73,440 +1.06(+5.98%)
May 13, 2010 17.95 18.20 17.51 17.72 8,300 -0.54(-2.96%)
May 12, 2010 18.27 18.31 18.00 18.26 8,891 -0.46(-2.45%)
May 11, 2010 18.44 18.72 18.02 18.72 9,382 +0.82(+4.57%)
May 10, 2010 17.98 18.03 17.82 17.90 22,953 -0.61(-3.30%)
May 07, 2010 18.96 19.00 18.18 18.51 32,501 -0.61(-3.20%)
May 06, 2010 18.64 19.12 18.34 19.12 42,111 +0.70(+3.81%)
May 05, 2010 18.92 19.36 18.15 18.42 69,342 +0.58(+3.25%)
May 04, 2010 17.43 17.93 17.41 17.84 47,770 +0.99(+5.88%)
May 03, 2010 16.43 17.24 16.40 16.85 66,288 +0.64(+3.95%)
Apr 30, 2010 16.59 16.59 16.15 16.21 17,810 -0.11(-0.67%)
Apr 29, 2010 16.22 16.51 16.19 16.32 7,280 +0.23(+1.43%)
Apr 28, 2010 15.95 16.39 15.95 16.09 6,010 -0.26(-1.59%)
Apr 27, 2010 15.11 16.39 14.93 16.35 19,360 +1.44(+9.66%)
Apr 26, 2010 14.75 15.01 14.75 14.91 18,693 +0.05(+0.34%)
Apr 23, 2010 15.09 15.33 14.85 14.86 16,251 -0.16(-1.07%)
Apr 22, 2010 15.20 15.29 15.02 15.02 12,873 +0.37(+2.52%)
Apr 21, 2010 14.71 14.98 14.62 14.65 5,445 +0.04(+0.27%)
Apr 20, 2010 14.61 14.66 14.35 14.61 10,865 -0.21(-1.42%)
Apr 19, 2010 14.94 15.07 14.75 14.82 16,280 +0.40(+2.77%)
Apr 16, 2010 13.88 14.52 13.80 14.42 50,057 +0.57(+4.12%)
Apr 15, 2010 13.80 13.85 13.73 13.85 15,803 -0.19(-1.35%)
Apr 14, 2010 14.21 14.21 13.96 14.04 14,209 -0.28(-1.96%)
Apr 13, 2010 14.65 14.65 14.20 14.32 6,981 -0.17(-1.17%)
Apr 12, 2010 14.35 14.60 14.14 14.49 16,550 -0.04(-0.30%)
Apr 09, 2010 14.35 14.53 14.35 14.53 1,862 -0.13(-0.86%)
Apr 08, 2010 15.24 15.24 14.66 14.66 11,116 -0.22(-1.48%)
Apr 07, 2010 14.46 14.99 14.46 14.88 19,000 +0.54(+3.76%)
Apr 06, 2010 14.58 14.75 14.23 14.34 17,918 -1.05(-6.82%)
Apr 05, 2010 14.47 15.40 14.32 15.39 30,880 +0.67(+4.54%)
Apr 01, 2010 14.58 14.72 14.72 14.72 13,600 -0.29(-1.92%)
Mar 31, 2010 15.03 15.15 14.76 15.01 4,630 -0.20(-1.31%)
Mar 30, 2010 15.33 15.33 14.90 15.21 12,920 -0.23(-1.49%)
Mar 29, 2010 16.05 16.05 15.40 15.44 15,371 -1.39(-8.26%)
Mar 26, 2010 16.94 16.94 16.55 16.83 21,800 -0.33(-1.92%)
Mar 25, 2010 17.21 17.21 16.92 17.16 33,075 -0.29(-1.66%)
Mar 24, 2010 17.01 17.45 16.92 17.45 16,843 +0.88(+5.31%)
Mar 23, 2010 16.06 16.63 16.06 16.57 2,860 +0.21(+1.28%)
Mar 22, 2010 16.84 17.14 16.33 16.36 7,410 -0.08(-0.49%)
Mar 19, 2010 16.11 16.56 16.11 16.44 5,981 +0.48(+3.01%)
Mar 18, 2010 15.92 16.14 15.92 15.96 5,371 +0.32(+2.05%)
Mar 17, 2010 16.05 16.06 15.64 15.64 12,853 -0.64(-3.92%)
Mar 16, 2010 16.51 16.67 16.21 16.28 9,544 -0.67(-3.96%)
Mar 15, 2010 16.94 16.95 16.85 16.95 25,875 +0.91(+5.67%)
Mar 12, 2010 16.09 16.09 15.83 16.04 1,493 -0.12(-0.74%)
Mar 11, 2010 16.45 16.64 16.12 16.16 26,060 +0.71(+4.60%)
Mar 10, 2010 15.85 16.32 15.45 15.45 6,365 -0.33(-2.09%)
Mar 09, 2010 16.22 16.23 15.78 15.78 27,205 -0.10(-0.63%)
Mar 08, 2010 15.64 16.23 15.40 15.88 23,888 -0.26(-1.61%)
Mar 05, 2010 16.64 16.64 15.35 16.14 56,673 -0.83(-4.89%)
Mar 04, 2010 16.59 17.02 16.54 16.97 9,365 +0.35(+2.11%)
Mar 03, 2010 16.56 16.80 16.11 16.62 13,811 -0.41(-2.41%)
Mar 02, 2010 17.18 17.40 16.97 17.03 24,562 -0.54(-3.07%)
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.