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, 2012 11.86 12.30 11.86 12.11 6,184 -0.19(-1.54%)
Apr 27, 2012 12.30 12.41 12.15 12.30 11,178 -0.07(-0.57%)
Apr 26, 2012 12.57 12.57 12.37 12.37 11,553 -0.36(-2.83%)
Apr 25, 2012 12.65 12.73 12.56 12.73 13,195 -0.11(-0.86%)
Apr 24, 2012 12.82 12.86 12.72 12.84 9,707 -0.10(-0.77%)
Apr 23, 2012 13.02 13.06 12.94 12.94 14,757 +0.25(+1.97%)
Apr 20, 2012 12.65 12.69 12.55 12.69 20,363 -0.23(-1.78%)
Apr 19, 2012 12.94 12.95 12.90 12.92 1,775 -0.08(-0.62%)
Apr 18, 2012 13.00 13.06 12.26 13.00 51,045 +0.15(+1.17%)
Apr 17, 2012 12.71 12.91 12.25 12.85 15,495 +0.04(+0.31%)
Apr 16, 2012 12.87 13.01 12.81 12.81 14,020 -0.15(-1.16%)
Apr 13, 2012 12.72 13.03 12.72 12.96 18,169 +0.51(+4.10%)
Apr 12, 2012 12.63 13.00 12.31 12.45 18,129 -0.43(-3.34%)
Apr 11, 2012 12.77 12.88 12.69 12.88 23,582 +0.00(+0.04%)
Apr 10, 2012 12.60 12.94 12.55 12.88 57,844 +0.16(+1.22%)
Apr 09, 2012 12.57 12.86 12.57 12.72 10,050 +0.38(+3.08%)
Apr 05, 2012 12.50 12.50 12.34 12.34 8,151 -0.19(-1.52%)
Apr 04, 2012 12.68 12.68 12.34 12.53 37,806 +0.33(+2.70%)
Apr 03, 2012 12.00 12.20 12.00 12.20 4,425 +0.20(+1.67%)
Apr 02, 2012 12.22 12.30 11.20 12.00 66,125 -0.24(-1.96%)
Mar 30, 2012 12.18 12.26 12.14 12.24 900 +0.08(+0.66%)
Mar 29, 2012 12.14 12.42 12.14 12.16 23,504 -0.09(-0.73%)
Mar 28, 2012 12.19 12.30 12.15 12.25 24,750 +0.30(+2.51%)
Mar 27, 2012 11.95 12.07 11.83 11.95 10,416 +0.12(+1.02%)
Mar 26, 2012 12.00 12.09 11.82 11.83 15,011 -0.29(-2.40%)
Mar 23, 2012 12.25 12.33 12.00 12.12 14,574 -0.23(-1.86%)
Mar 22, 2012 12.32 12.50 12.24 12.35 54,820 +0.42(+3.52%)
Mar 21, 2012 11.81 11.99 11.78 11.93 40,627 +0.12(+0.98%)
Mar 20, 2012 11.80 11.86 11.76 11.81 131,322 +0.44(+3.91%)
Mar 19, 2012 11.38 11.38 11.30 11.37 900 -0.05(-0.44%)
Mar 16, 2012 11.27 11.42 11.27 11.42 1,822 +0.06(+0.53%)
Mar 15, 2012 11.62 11.62 11.34 11.36 5,525 -0.37(-3.15%)
Mar 14, 2012 11.56 11.73 11.43 11.73 2,672 +0.43(+3.80%)
Mar 13, 2012 11.50 11.53 11.24 11.30 13,248 -0.30(-2.59%)
Mar 12, 2012 11.62 11.64 11.52 11.60 12,050 +0.10(+0.84%)
Mar 09, 2012 11.80 11.80 11.45 11.50 5,345 -0.28(-2.34%)
Mar 08, 2012 11.85 11.93 11.77 11.78 14,764 -0.21(-1.75%)
Mar 07, 2012 12.00 12.23 11.88 11.99 27,862 -0.10(-0.83%)
Mar 06, 2012 11.93 12.09 11.89 12.09 47,804 +0.71(+6.24%)
Mar 05, 2012 11.27 11.46 11.27 11.38 9,600 +0.32(+2.89%)
Mar 02, 2012 11.03 11.14 11.03 11.06 6,110 +0.07(+0.64%)
Mar 01, 2012 11.03 11.08 10.90 10.99 4,093 -0.24(-2.10%)
Feb 29, 2012 10.82 11.25 10.70 11.23 15,630 +0.23(+2.05%)
Feb 28, 2012 11.00 11.10 10.91 11.00 12,394 -0.24(-2.14%)
Feb 27, 2012 11.49 11.49 11.10 11.24 12,000 +0.01(+0.09%)
Feb 24, 2012 11.46 11.46 11.03 11.23 56,798 -0.36(-3.11%)
Feb 23, 2012 11.49 11.72 11.48 11.59 36,314 +0.13(+1.13%)
Feb 22, 2012 11.77 11.77 11.45 11.46 22,755 -0.25(-2.13%)
Feb 21, 2012 11.90 11.92 11.60 11.71 42,855 -0.79(-6.32%)
Feb 17, 2012 12.34 12.59 12.30 12.50 15,427 +0.27(+2.21%)
Feb 16, 2012 12.40 12.47 12.10 12.23 11,299 +0.25(+2.09%)
Feb 15, 2012 11.95 12.10 11.91 11.98 23,011 +0.08(+0.67%)
Feb 14, 2012 11.90 12.05 11.78 11.90 51,699 +0.15(+1.31%)
Feb 13, 2012 11.42 11.81 11.42 11.75 14,955 +0.30(+2.59%)
Feb 10, 2012 11.32 11.65 11.32 11.45 34,124 +0.58(+5.33%)
Feb 09, 2012 11.06 11.06 10.75 10.87 30,893 -0.32(-2.86%)
Feb 08, 2012 10.99 11.24 10.94 11.19 23,836 -0.12(-1.06%)
Feb 07, 2012 11.55 11.62 11.27 11.31 21,535 -0.06(-0.53%)
Feb 06, 2012 11.35 11.40 11.19 11.37 24,900 +0.26(+2.34%)
Feb 03, 2012 11.37 11.40 11.07 11.11 24,306 -0.59(-5.04%)
Feb 02, 2012 11.45 11.84 11.40 11.70 14,002 +0.38(+3.36%)
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.