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 (%)
Apr 30, 2015 14.25 13.91 13.91 13.91 1,500 -2.54(-15.44%)
Apr 13, 2015 16.45 16.45 16.45 16.45 300 +0.45(+2.81%)
Apr 10, 2015 16.00 16.00 16.00 16.00 200 +0.00(+0.00%)
Mar 31, 2015 16.00 16.00 16.00 16.00 400 -0.91(-5.38%)
Mar 24, 2015 15.85 16.91 16.91 16.91 500 +1.70(+11.18%)
Mar 23, 2015 15.98 16.01 15.21 15.21 2,100 -0.88(-5.47%)
Mar 20, 2015 16.45 16.67 16.09 16.09 4,187 -0.91(-5.35%)
Mar 18, 2015 17.60 17.60 17.00 17.00 3 -0.34(-1.96%)
Mar 16, 2015 17.00 17.34 17.34 17.34 500 -0.52(-2.91%)
Mar 11, 2015 17.83 17.87 17.83 17.86 6 +0.01(+0.06%)
Mar 10, 2015 16.97 17.85 16.97 17.85 2,504 +1.15(+6.89%)
Mar 09, 2015 16.75 16.90 16.70 16.70 1,424 +0.00(+0.00%)
Mar 04, 2015 16.67 16.87 16.67 16.70 8 +0.07(+0.42%)
Mar 03, 2015 16.63 16.63 16.63 16.63 153 -0.00(-0.01%)
Mar 02, 2015 15.70 16.63 15.69 16.63 1,875 +0.28(+1.71%)
Feb 24, 2015 16.35 16.35 16.35 16.35 200 +0.07(+0.44%)
Feb 18, 2015 16.32 16.32 16.28 16.28 20 -0.59(-3.51%)
Feb 13, 2015 16.87 16.87 16.87 16.87 13 +0.17(+1.03%)
Feb 11, 2015 16.70 16.70 16.70 16.70 26 +0.21(+1.27%)
Feb 10, 2015 16.49 16.49 16.49 16.49 100 +0.12(+0.73%)
Feb 09, 2015 15.84 16.37 15.84 16.37 630 +0.64(+4.07%)
Feb 06, 2015 15.83 15.83 15.73 15.73 597 -0.09(-0.57%)
Feb 05, 2015 15.87 15.87 15.82 15.82 300 +0.12(+0.74%)
Feb 03, 2015 15.85 15.70 15.70 15.70 2,000 -0.40(-2.47%)
Jan 30, 2015 15.89 17.40 15.89 16.10 28 -0.02(-0.11%)
Jan 28, 2015 17.10 16.12 16.12 16.12 300 -1.03(-5.98%)
Jan 27, 2015 16.44 17.15 16.44 17.15 350 +0.96(+5.92%)
Jan 26, 2015 16.11 16.75 16.10 16.19 1,227 -0.68(-4.05%)
Jan 23, 2015 16.87 16.87 16.87 16.87 128 -0.24(-1.40%)
Jan 22, 2015 17.10 17.10 17.07 17.11 713 -0.11(-0.64%)
Jan 20, 2015 17.22 17.22 17.22 17.22 8 +0.18(+1.08%)
Jan 16, 2015 17.13 17.14 16.10 17.04 1,200 +0.25(+1.46%)
Jan 15, 2015 17.80 17.80 16.79 16.79 1,866 -0.52(-3.00%)
Jan 14, 2015 18.30 18.30 17.05 17.31 2,208 +0.40(+2.37%)
Jan 13, 2015 16.91 17.00 16.91 16.91 1,353 +0.89(+5.53%)
Jan 12, 2015 16.02 16.02 16.02 16.02 702 +0.34(+2.19%)
Jan 07, 2015 15.68 15.68 15.68 15.68 13 +0.18(+1.17%)
Jan 05, 2015 15.50 15.50 15.50 15.50 28 +0.30(+1.97%)
Jan 02, 2015 15.20 15.20 15.20 15.20 1,505 +0.05(+0.33%)
Dec 31, 2014 15.01 15.15 15.15 15.15 3,100 +0.24(+1.61%)
Dec 30, 2014 14.84 15.25 14.84 14.91 26,361 -0.09(-0.60%)
Dec 29, 2014 14.85 15.15 14.85 15.00 10,658 +0.43(+2.95%)
Dec 22, 2014 14.58 14.57 14.57 14.57 900 -0.59(-3.92%)
Dec 18, 2014 15.44 15.16 15.16 15.16 300 -0.28(-1.81%)
Dec 17, 2014 15.00 15.44 15.00 15.44 537 +0.49(+3.31%)
Dec 16, 2014 14.68 15.00 14.68 14.95 7,026 +0.27(+1.84%)
Dec 15, 2014 14.49 14.68 14.49 14.68 437 +0.53(+3.75%)
Dec 12, 2014 14.15 14.15 14.15 14.15 122 -0.32(-2.21%)
Dec 10, 2014 14.47 14.47 14.47 14.47 100 -0.01(-0.07%)
Dec 09, 2014 14.48 14.48 14.48 14.48 100 +0.29(+2.04%)
Dec 08, 2014 14.30 14.30 14.18 14.19 1,852 +0.05(+0.35%)
Dec 05, 2014 14.00 14.27 14.00 14.14 14,175 -0.34(-2.35%)
Dec 03, 2014 14.25 14.48 14.48 14.48 2,500 +0.18(+1.26%)
Dec 02, 2014 14.30 14.30 14.30 14.30 350 +0.11(+0.74%)
Dec 01, 2014 14.00 14.25 14.00 14.20 1,904 +0.75(+5.54%)
Nov 26, 2014 13.24 13.45 13.45 13.45 2,700 -0.31(-2.25%)
Nov 24, 2014 13.16 13.76 13.76 13.76 3,600 +0.26(+1.93%)
Nov 20, 2014 13.50 13.50 13.50 13.50 1,100 +0.07(+0.52%)
Nov 17, 2014 13.40 13.43 13.43 13.43 2,200 +0.03(+0.22%)
Nov 14, 2014 13.40 13.40 13.40 13.40 500 +0.21(+1.59%)
Nov 13, 2014 13.19 13.20 13.19 13.19 820 +0.17(+1.30%)
Nov 03, 2014 13.02 13.02 13.02 13.02 20 -0.26(-1.97%)
Oct 29, 2014 13.04 13.28 13.28 13.28 10,200 -0.43(-3.13%)
Oct 28, 2014 13.71 13.71 13.71 13.71 509 -0.18(-1.32%)
Oct 24, 2014 13.89 13.89 13.89 13.89 200 +0.00(+0.03%)
Oct 23, 2014 14.25 14.25 13.89 13.89 2,950 +0.30(+2.18%)
Oct 22, 2014 13.59 13.59 13.59 13.59 100 -0.54(-3.80%)
Oct 20, 2014 14.10 14.27 14.07 14.13 1 -0.10(-0.67%)
Oct 16, 2014 13.89 14.23 14.23 14.23 2,300 +0.78(+5.77%)
Oct 14, 2014 13.40 13.45 13.45 13.45 3,300 -0.05(-0.37%)
Oct 09, 2014 13.50 13.55 13.45 13.50 1 -0.06(-0.44%)
Oct 08, 2014 13.59 13.59 13.56 13.56 415 +0.04(+0.30%)
Oct 07, 2014 13.52 13.52 13.52 13.52 800 +0.03(+0.22%)
Oct 06, 2014 13.49 13.49 13.49 13.49 100 -0.21(-1.53%)
Oct 03, 2014 13.70 13.70 13.70 13.70 100 -0.31(-2.20%)
Oct 02, 2014 13.38 14.01 13.38 14.01 500 +0.26(+1.87%)
Oct 01, 2014 13.75 13.75 13.75 13.75 362 +0.05(+0.36%)
Sep 29, 2014 13.70 13.70 13.70 13.70 300 -0.02(-0.15%)
Sep 26, 2014 13.73 13.87 13.70 13.72 3,010 +0.17(+1.25%)
Sep 23, 2014 13.42 13.55 13.55 13.55 20,000 +0.10(+0.74%)
Sep 22, 2014 13.45 13.45 13.45 13.45 70 +0.00(+0.00%)
Sep 19, 2014 13.45 13.45 13.45 13.45 600 +0.21(+1.58%)
Sep 17, 2014 13.83 13.24 13.24 13.24 1,100 +0.23(+1.78%)
Sep 16, 2014 13.01 13.01 13.01 13.01 20 +0.00(+0.00%)
Sep 15, 2014 13.01 13.01 13.01 13.01 1 +0.00(+0.00%)
Sep 11, 2014 13.01 13.01 13.01 13.01 200 +0.34(+2.68%)
Sep 10, 2014 12.67 12.68 12.67 12.67 1,100 -0.21(-1.63%)
Sep 09, 2014 12.98 13.00 12.88 12.88 4,626 +0.81(+6.71%)
Sep 08, 2014 12.17 12.17 12.07 12.07 450 -0.40(-3.21%)
Sep 05, 2014 12.85 12.85 12.85 12.47 6,950 +0.28(+2.30%)
Sep 04, 2014 12.73 12.73 12.19 12.19 768 -0.46(-3.64%)
Sep 03, 2014 12.65 12.65 12.65 12.65 8 +0.00(+0.00%)
Aug 29, 2014 12.60 12.65 12.65 12.65 10,300 -0.02(-0.16%)
Aug 28, 2014 12.60 12.67 12.60 12.67 1,848 +0.17(+1.36%)
Aug 27, 2014 12.55 12.55 12.50 12.50 530 -0.22(-1.76%)
Aug 25, 2014 12.32 12.72 12.72 12.72 300 +0.27(+2.20%)
Aug 21, 2014 12.57 12.45 12.45 12.45 400 -0.20(-1.58%)
Aug 20, 2014 13.21 13.21 12.49 12.65 1,917 -0.62(-4.67%)
Aug 15, 2014 13.27 13.27 13.27 13.27 0 +0.00(+0.00%)
Aug 14, 2014 13.29 13.33 13.26 13.27 4,560 +0.54(+4.25%)
Aug 11, 2014 12.70 12.73 12.73 12.73 500 -0.09(-0.71%)
Aug 08, 2014 12.81 12.81 12.81 12.82 600 +0.16(+1.26%)
Aug 07, 2014 12.66 12.66 12.66 12.66 800 -0.28(-2.16%)
Aug 06, 2014 12.94 12.94 12.94 12.94 105 +0.44(+3.52%)
Aug 05, 2014 12.46 12.50 12.46 12.50 321 -0.20(-1.57%)
Aug 04, 2014 12.70 12.70 12.70 12.70 203 -0.01(-0.08%)
Aug 01, 2014 12.70 12.71 12.70 12.71 200 -0.29(-2.23%)
Jul 31, 2014 12.33 13.00 12.33 13.00 1,136 +0.75(+6.12%)
Jul 30, 2014 12.51 12.51 12.25 12.25 300 -0.40(-3.16%)
Jul 29, 2014 12.63 13.13 11.93 12.65 2,000 +0.44(+3.60%)
Jul 28, 2014 12.97 12.97 12.21 12.21 300 -0.10(-0.81%)
Jul 25, 2014 12.04 12.69 12.04 12.31 8,071 +0.11(+0.90%)
Jul 24, 2014 12.50 12.50 12.11 12.20 4,332 -0.53(-4.16%)
Jul 23, 2014 12.78 12.86 12.73 12.73 6,564 -0.22(-1.70%)
Jul 22, 2014 12.95 12.95 12.95 12.95 940 +0.22(+1.73%)
Jul 21, 2014 12.90 13.30 12.61 12.73 3,800 -0.37(-2.82%)
Jul 18, 2014 13.25 13.37 13.05 13.10 29,274 +0.25(+1.95%)
Jul 17, 2014 12.85 12.85 12.85 12.85 785 -0.06(-0.46%)
Jul 15, 2014 13.63 12.91 12.91 12.91 1,000 -0.05(-0.39%)
Jul 14, 2014 12.95 13.76 12.95 12.96 1,795 +2.16(+20.00%)
Jul 11, 2014 10.80 10.80 10.80 10.80 351 -2.33(-17.75%)
Jul 10, 2014 13.32 13.54 13.13 13.13 12,552 -0.02(-0.15%)
Jul 09, 2014 12.92 13.25 12.92 13.15 2,647 +0.24(+1.86%)
Jul 08, 2014 12.91 12.91 12.91 12.91 1,335 -0.44(-3.30%)
Jul 07, 2014 13.00 13.98 13.00 13.35 6,020 -0.38(-2.77%)
Jul 02, 2014 13.41 13.73 13.73 13.73 1,400 -0.62(-4.32%)
Jun 30, 2014 14.35 14.35 14.35 14.35 200 -0.01(-0.06%)
Jun 27, 2014 14.36 14.36 14.36 14.36 1,073 +0.25(+1.76%)
Jun 26, 2014 14.11 14.11 14.11 14.11 100 +0.00(+0.00%)
Jun 25, 2014 14.11 14.11 14.11 14.11 2 +0.00(+0.00%)
Jun 24, 2014 14.50 14.50 14.11 14.11 600 -0.38(-2.62%)
Jun 23, 2014 14.50 14.50 14.49 14.49 253 -0.26(-1.76%)
Jun 19, 2014 14.75 14.75 14.75 14.75 1,000 -0.46(-3.02%)
Jun 17, 2014 15.83 15.21 15.21 15.21 2,100 +0.19(+1.26%)
Jun 16, 2014 15.85 15.85 15.02 15.02 2,000 -0.32(-2.09%)
Jun 13, 2014 15.54 15.54 15.31 15.34 11,138 -0.14(-0.91%)
Jun 12, 2014 14.90 15.60 14.90 15.48 6,600 +0.53(+3.55%)
Jun 11, 2014 14.85 15.00 14.39 14.95 13,159 +0.08(+0.54%)
Jun 06, 2014 14.87 14.87 14.87 14.87 0 -0.23(-1.52%)
Jun 04, 2014 15.10 15.10 15.10 15.10 0 -0.04(-0.26%)
Jun 03, 2014 15.14 15.14 15.14 15.14 87 +0.00(+0.00%)
May 30, 2014 15.14 15.14 15.14 15.14 0 -0.05(-0.33%)
May 23, 2014 15.19 15.19 15.19 15.19 1,000 +0.01(+0.07%)
May 22, 2014 15.13 15.33 15.07 15.18 7,405 -0.27(-1.75%)
May 21, 2014 15.52 15.59 15.45 15.45 5,000 +0.15(+0.98%)
May 20, 2014 15.36 15.52 15.28 15.30 1,800 -0.11(-0.71%)
May 19, 2014 15.41 15.41 15.41 15.41 34 +0.00(+0.00%)
May 15, 2014 15.41 15.41 15.41 15.41 0 +0.56(+3.77%)
May 14, 2014 15.00 15.04 14.85 14.85 1,600 -0.65(-4.19%)
May 13, 2014 15.50 15.50 15.50 15.50 603 -0.13(-0.84%)
May 09, 2014 15.63 15.63 15.63 15.63 400 -0.13(-0.82%)
May 08, 2014 15.88 15.90 15.75 15.76 720 -0.21(-1.31%)
May 07, 2014 15.97 15.97 15.97 15.97 200 -0.53(-3.21%)
May 06, 2014 16.50 16.50 16.50 16.50 300 +0.74(+4.70%)
May 05, 2014 15.76 15.76 15.76 15.76 50 +0.00(+0.00%)
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.