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 (%)
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%)
Aug 03, 2015 18.79 19.65 18.79 19.65 898 +0.65(+3.42%)
Jul 31, 2015 18.61 19.00 18.61 19.00 220 +0.80(+4.40%)
Jul 30, 2015 18.20 18.20 18.20 18.20 100 -0.23(-1.25%)
Jul 29, 2015 17.89 18.43 17.87 18.43 3,668 -0.16(-0.86%)
Jul 28, 2015 19.48 19.93 18.33 18.59 5,317 -1.31(-6.58%)
Jul 27, 2015 19.84 19.95 19.84 19.90 3,376 +0.06(+0.30%)
Jul 24, 2015 18.72 19.84 18.72 19.84 3,010 +1.12(+5.98%)
Jul 23, 2015 18.45 18.73 18.45 18.72 2,666 +0.27(+1.46%)
Jul 22, 2015 18.25 18.45 18.05 18.45 3,408 +1.30(+7.58%)
Jul 21, 2015 17.15 17.15 17.15 17.15 100 +0.60(+3.61%)
Jul 16, 2015 16.46 16.55 16.55 16.55 400 -0.35(-2.06%)
Jul 15, 2015 16.90 16.90 16.90 16.90 100 -0.50(-2.87%)
Jul 10, 2015 17.50 17.56 17.40 17.40 10 +0.13(+0.77%)
Jul 09, 2015 17.27 17.27 17.27 17.27 100 -0.84(-4.65%)
Jul 08, 2015 18.45 18.45 18.11 18.11 300 -0.14(-0.77%)
Jul 07, 2015 18.00 18.25 18.00 18.25 820 +2.14(+13.28%)
Jul 02, 2015 14.82 16.38 14.81 16.11 41 -1.89(-10.50%)
Jul 01, 2015 17.28 18.00 17.28 18.00 1,100 +0.09(+0.51%)
Jun 30, 2015 17.35 17.98 16.72 17.91 2,256 +0.61(+3.52%)
Jun 29, 2015 17.30 17.30 17.30 17.30 148 +0.72(+4.34%)
Jun 26, 2015 16.58 16.58 15.94 16.58 784 +0.44(+2.73%)
Jun 24, 2015 17.45 16.14 16.14 16.14 200 -1.11(-6.43%)
Jun 23, 2015 17.25 17.25 17.25 17.25 580 +0.25(+1.47%)
Jun 19, 2015 17.00 17.00 17.00 17.00 27 +0.85(+5.26%)
Jun 15, 2015 16.15 16.15 16.15 16.15 20 -0.52(-3.13%)
Jun 11, 2015 16.18 16.67 16.67 16.67 500 +1.10(+7.08%)
Jun 10, 2015 14.81 15.60 14.80 15.57 3,080 +0.07(+0.45%)
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.