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 (%)
Jul 31, 2009 29.64 29.70 28.64 28.70 3,770 -2.20(-7.12%)
Jul 30, 2009 31.25 31.84 30.61 30.90 4,695 -2.85(-8.44%)
Jul 29, 2009 33.96 34.14 33.75 33.75 2,300 +1.83(+5.73%)
Jul 28, 2009 31.55 32.90 31.53 31.92 1,020 +1.82(+6.05%)
Jul 27, 2009 30.49 30.58 30.10 30.10 1,074 -2.27(-7.01%)
Jul 24, 2009 32.04 33.02 32.04 32.37 2,003 -1.04(-3.11%)
Jul 23, 2009 34.00 34.00 32.74 33.41 2,063 +0.65(+1.98%)
Jul 22, 2009 34.23 34.48 32.76 32.76 1,097 -2.02(-5.82%)
Jul 21, 2009 33.39 34.78 33.39 34.78 650 -0.12(-0.33%)
Jul 20, 2009 35.71 35.72 34.46 34.90 2,973 -1.81(-4.93%)
Jul 17, 2009 35.79 36.71 35.62 36.71 1,864 -1.89(-4.90%)
Jul 16, 2009 38.38 38.60 37.75 38.60 1,731 -0.24(-0.62%)
Jul 15, 2009 39.35 39.35 38.37 38.84 6,364 -3.08(-7.35%)
Jul 14, 2009 42.81 43.25 41.58 41.92 4,505 -1.52(-3.50%)
Jul 13, 2009 42.38 43.83 42.38 43.44 8,010 +0.90(+2.12%)
Jul 10, 2009 43.10 43.10 42.00 42.54 3,457 +0.62(+1.49%)
Jul 09, 2009 42.67 43.20 41.43 41.91 6,517 -1.49(-3.44%)
Jul 08, 2009 41.03 43.90 41.03 43.41 10,972 +2.36(+5.75%)
Jul 07, 2009 40.00 41.10 39.75 41.05 15,661 +0.34(+0.84%)
Jul 06, 2009 41.59 41.59 39.60 40.71 4,351 +1.24(+3.14%)
Jul 02, 2009 39.86 39.86 39.40 39.47 4,827 +1.08(+2.81%)
Jul 01, 2009 38.39 38.39 38.39 38.39 100 -2.30(-5.65%)
Jun 30, 2009 41.00 41.74 40.06 40.69 3,405 +1.80(+4.63%)
Jun 29, 2009 38.39 38.89 38.21 38.89 800 -0.39(-0.99%)
Jun 26, 2009 38.80 39.28 38.80 39.28 4,703 +2.55(+6.94%)
Jun 25, 2009 36.84 36.88 36.73 36.73 9,665 -2.09(-5.38%)
Jun 24, 2009 39.42 39.42 38.12 38.82 4,135 -2.93(-7.02%)
Jun 23, 2009 42.11 42.47 41.74 41.75 1,380 -1.61(-3.70%)
Jun 22, 2009 42.52 43.74 41.97 43.36 4,328 +4.03(+10.24%)
Jun 19, 2009 38.65 39.33 38.13 39.33 1,200 -0.37(-0.93%)
Jun 18, 2009 39.98 40.05 39.53 39.70 3,180 +0.35(+0.89%)
Jun 17, 2009 40.77 40.77 39.35 39.35 4,100 -1.47(-3.60%)
Jun 16, 2009 38.95 40.82 38.95 40.82 10,600 +0.71(+1.77%)
Jun 15, 2009 38.65 40.16 38.63 40.11 4,059 +4.24(+11.82%)
Jun 12, 2009 34.85 35.87 34.85 35.87 600 +2.67(+8.04%)
Jun 11, 2009 34.42 34.45 32.40 33.20 9,992 -3.89(-10.49%)
Jun 10, 2009 37.11 37.27 36.71 37.09 8,371 -3.08(-7.67%)
Jun 08, 2009 39.75 40.17 40.17 40.17 2,200 +0.10(+0.25%)
Jun 05, 2009 40.07 40.07 40.07 40.07 125 +0.70(+1.77%)
Jun 04, 2009 45.00 45.00 39.37 39.37 613 -4.04(-9.30%)
Jun 03, 2009 43.08 43.41 43.08 43.41 340 +2.67(+6.55%)
Jun 02, 2009 41.84 41.84 40.74 40.74 400 +0.60(+1.50%)
Jun 01, 2009 41.02 41.76 40.14 40.14 1,315 -2.89(-6.72%)
May 29, 2009 43.65 44.00 43.03 43.03 545 -3.11(-6.74%)
May 28, 2009 48.00 48.00 46.14 46.14 1,102 -2.09(-4.33%)
May 27, 2009 46.38 48.29 46.38 48.23 2,200 +1.62(+3.47%)
May 26, 2009 47.53 47.53 46.00 46.61 2,144 +1.09(+2.40%)
May 22, 2009 47.04 47.04 45.52 45.52 400 -1.99(-4.19%)
May 21, 2009 47.51 47.51 47.51 47.51 255 +2.69(+6.00%)
May 20, 2009 45.45 45.45 44.82 44.82 400 -0.18(-0.40%)
May 19, 2009 45.90 45.90 44.60 45.00 2,311 -1.90(-4.05%)
May 18, 2009 46.90 46.90 46.90 46.90 500 -0.26(-0.54%)
May 15, 2009 47.60 47.60 45.23 47.16 2,400 +1.38(+3.00%)
May 14, 2009 45.54 48.99 45.54 45.78 3,395 -1.34(-2.84%)
May 13, 2009 45.31 47.47 45.31 47.12 5,166 +4.99(+11.84%)
May 12, 2009 42.13 42.13 42.13 42.13 1,300 -1.42(-3.26%)
May 11, 2009 45.43 45.43 43.55 43.55 2,080 +1.41(+3.35%)
May 08, 2009 40.43 42.50 40.27 42.14 7,748 +0.33(+0.79%)
May 07, 2009 40.93 42.20 38.48 41.81 9,890 +2.34(+5.93%)
May 06, 2009 43.00 43.00 39.47 39.47 400 -4.90(-11.04%)
May 04, 2009 44.37 44.37 44.37 44.37 400 -0.10(-0.23%)
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.