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 (%)
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%)
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.