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 (%)
Dec 31, 2015 25.40 25.40 25.40 25.40 100 +0.98(+4.01%)
Dec 30, 2015 23.31 24.42 23.31 24.42 1,183 +0.40(+1.66%)
Dec 29, 2015 24.99 25.00 23.50 24.02 9,415 -1.69(-6.59%)
Dec 28, 2015 25.05 25.71 25.00 25.71 2,214 +0.15(+0.59%)
Dec 24, 2015 25.57 25.57 25.57 25.57 100 +1.77(+7.42%)
Dec 23, 2015 26.25 26.25 23.80 23.80 1,749 -2.26(-8.67%)
Dec 22, 2015 26.06 26.06 26.06 26.06 195 +0.31(+1.21%)
Dec 18, 2015 26.91 26.91 25.75 25.75 31 -1.06(-3.95%)
Dec 17, 2015 25.51 27.98 25.51 26.81 5,031 +0.93(+3.59%)
Dec 16, 2015 25.88 25.88 25.88 25.88 147 -0.12(-0.46%)
Dec 15, 2015 25.19 26.00 25.19 26.00 521 +0.52(+2.04%)
Dec 14, 2015 25.10 25.48 25.10 25.48 1,820 -0.02(-0.08%)
Dec 11, 2015 25.50 25.54 24.90 25.50 2,591 -0.22(-0.86%)
Dec 10, 2015 25.85 25.85 25.72 25.72 3,050 -0.28(-1.08%)
Dec 09, 2015 26.00 26.00 26.00 26.00 841 +0.25(+0.97%)
Dec 08, 2015 25.75 25.75 25.75 25.75 1,007 +0.37(+1.46%)
Dec 07, 2015 25.50 25.50 25.00 25.38 1,510 -0.50(-1.93%)
Dec 03, 2015 25.51 26.52 25.50 25.88 5 +0.87(+3.48%)
Dec 01, 2015 25.41 25.41 25.01 25.01 75 -0.74(-2.87%)
Nov 30, 2015 25.75 25.75 25.75 25.75 1,056 +0.25(+0.98%)
Nov 27, 2015 25.00 25.50 25.00 25.50 1,109 -0.00(-0.02%)
Nov 25, 2015 25.50 25.50 25.50 25.50 1,500 +0.50(+2.02%)
Nov 24, 2015 24.68 25.18 24.68 25.00 1,316 -1.70(-6.37%)
Nov 23, 2015 26.70 26.75 26.00 26.70 2,025 +0.50(+1.91%)
Nov 20, 2015 25.18 26.22 23.92 26.20 641 +0.20(+0.77%)
Nov 19, 2015 26.25 26.25 25.47 26.00 1,558 -1.00(-3.71%)
Nov 18, 2015 26.77 27.00 25.64 27.00 2,907 +1.16(+4.50%)
Nov 17, 2015 25.20 26.92 25.20 25.84 3,925 +1.44(+5.90%)
Nov 16, 2015 24.40 25.10 24.40 24.40 1,875 +0.77(+3.28%)
Nov 12, 2015 23.63 23.63 23.63 23.63 54 +0.19(+0.79%)
Nov 11, 2015 23.56 23.56 23.44 23.44 207 -0.58(-2.41%)
Nov 10, 2015 24.00 24.40 23.65 24.02 1,339 +0.62(+2.65%)
Nov 09, 2015 23.40 23.85 23.40 23.40 958 +1.08(+4.82%)
Nov 05, 2015 23.22 23.22 22.32 22.32 25 -0.45(-1.96%)
Nov 04, 2015 23.18 23.22 22.76 22.77 2,100 -0.41(-1.77%)
Nov 03, 2015 23.18 23.18 23.18 23.18 170 +0.01(+0.04%)
Nov 02, 2015 22.95 23.82 22.77 23.17 608 +0.42(+1.85%)
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%)
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.