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 (%)
Oct 30, 2015 22.75 22.75 22.75 22.75 2,025 +0.04(+0.18%)
Oct 29, 2015 22.71 22.71 22.71 22.71 183 +0.71(+3.23%)
Oct 28, 2015 21.91 22.19 21.83 22.00 4,126 +0.41(+1.90%)
Oct 27, 2015 21.59 21.59 21.59 21.59 201 -0.22(-1.01%)
Oct 26, 2015 23.00 23.00 21.81 21.81 526 -0.29(-1.32%)
Oct 23, 2015 21.40 22.10 21.40 22.10 398 +0.78(+3.67%)
Oct 22, 2015 20.85 22.30 20.85 21.32 5,134 +0.47(+2.25%)
Oct 20, 2015 20.84 20.85 20.85 20.85 2,300 -0.10(-0.48%)
Oct 19, 2015 20.70 20.95 20.70 20.95 1,112 +0.64(+3.15%)
Oct 15, 2015 19.95 20.31 19.95 20.31 165 -0.19(-0.93%)
Oct 14, 2015 20.06 20.50 20.06 20.50 700 +0.50(+2.50%)
Oct 13, 2015 20.00 20.00 19.79 20.00 4,263 +0.50(+2.56%)
Oct 12, 2015 18.92 19.50 18.92 19.50 4,718 +0.00(+0.00%)
Oct 09, 2015 20.00 20.00 18.72 19.50 1,488 -1.68(-7.93%)
Oct 08, 2015 21.18 21.18 21.18 21.18 178 +0.13(+0.62%)
Oct 07, 2015 22.47 22.47 20.83 21.05 6,424 -1.60(-7.07%)
Oct 06, 2015 21.80 22.65 21.80 22.65 310 +0.90(+4.13%)
Oct 05, 2015 21.29 21.79 21.15 21.75 980 -0.15(-0.68%)
Oct 02, 2015 21.90 21.90 21.90 21.90 290 +0.03(+0.14%)
Oct 01, 2015 21.87 21.87 21.87 21.87 100 -0.13(-0.59%)
Sep 30, 2015 23.00 23.00 22.00 22.00 1,571 -0.04(-0.18%)
Sep 29, 2015 22.04 22.04 22.04 22.04 400 +0.25(+1.13%)
Sep 28, 2015 22.53 23.94 21.79 21.79 5,597 +0.34(+1.60%)
Sep 25, 2015 21.45 21.45 21.45 21.45 186 -0.98(-4.37%)
Sep 24, 2015 22.22 22.49 20.85 22.43 1,642 +0.18(+0.80%)
Sep 23, 2015 22.48 22.50 21.48 22.25 4,494 -0.14(-0.61%)
Sep 22, 2015 21.69 22.50 21.69 22.39 3,860 +1.39(+6.62%)
Sep 21, 2015 21.00 21.00 21.00 21.00 800 +1.00(+5.00%)
Sep 17, 2015 20.00 20.00 19.30 20.00 921 +0.28(+1.41%)
Sep 16, 2015 20.40 21.08 19.72 19.72 2,891 -0.66(-3.23%)
Sep 15, 2015 21.01 21.01 19.92 20.38 3,104 +1.21(+6.31%)
Sep 11, 2015 19.47 19.17 19.17 19.17 1,200 -0.83(-4.15%)
Sep 09, 2015 20.00 20.00 20.00 20.00 62 +0.65(+3.36%)
Sep 08, 2015 19.29 19.35 19.27 19.35 402 +0.17(+0.89%)
Sep 03, 2015 19.21 19.18 19.18 19.18 3,400 -0.46(-2.34%)
Sep 01, 2015 20.10 20.10 19.00 19.64 56 -0.51(-2.53%)
Aug 31, 2015 21.95 21.95 20.11 20.15 1,637 -0.58(-2.82%)
Aug 28, 2015 20.73 20.73 20.73 20.73 151 +0.35(+1.74%)
Aug 27, 2015 21.20 21.20 20.19 20.38 2,292 -1.10(-5.13%)
Aug 26, 2015 21.48 21.48 21.48 21.48 299 -0.31(-1.41%)
Aug 25, 2015 22.00 22.00 21.00 21.79 2,143 +0.48(+2.25%)
Aug 24, 2015 21.65 21.83 21.31 21.31 1,976 -0.49(-2.25%)
Aug 21, 2015 21.70 21.82 21.48 21.80 3,885 +0.04(+0.18%)
Aug 20, 2015 21.00 21.76 21.00 21.76 693 +0.96(+4.62%)
Aug 19, 2015 21.46 21.78 20.33 20.80 3,307 -0.98(-4.50%)
Aug 18, 2015 21.51 21.78 21.38 21.78 785 +0.28(+1.30%)
Aug 17, 2015 20.93 21.83 20.58 21.50 4,730 +1.50(+7.50%)
Aug 14, 2015 19.65 20.15 19.65 20.00 533 -0.24(-1.19%)
Aug 13, 2015 19.60 20.24 19.60 20.24 249 +0.74(+3.79%)
Aug 12, 2015 20.70 20.70 19.45 19.50 1,418 -1.38(-6.59%)
Aug 11, 2015 20.49 20.88 19.68 20.88 1,325 +1.90(+9.99%)
Aug 10, 2015 18.73 19.39 18.65 18.98 2,102 -0.42(-2.17%)
Aug 07, 2015 19.90 19.90 19.40 19.40 1,115 -0.76(-3.77%)
Aug 06, 2015 20.50 20.87 19.98 20.16 1,209 +0.22(+1.10%)
Aug 05, 2015 19.70 20.70 19.70 19.94 794 +0.72(+3.75%)
Aug 04, 2015 19.43 19.43 19.22 19.22 1,287 -0.43(-2.19%)
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.