Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 30, 2009
81.29
82.50
79.65
80.50
0
+1.25(+1.58%)
Jan 29, 2009
80.00
80.02
78.35
79.25
1,391
+3.31(+4.36%)
Jan 28, 2009
74.38
76.31
72.52
75.94
6,265
-2.31(-2.95%)
Jan 27, 2009
76.99
78.25
76.50
78.25
4,657
+6.69(+9.35%)
Jan 26, 2009
74.94
75.60
69.89
71.56
6,574
-4.69(-6.15%)
Jan 23, 2009
82.58
82.58
76.14
76.25
10,556
-4.97(-6.12%)
Jan 22, 2009
79.80
83.10
76.74
81.22
7,193
+2.97(+3.79%)
Jan 21, 2009
74.32
79.66
74.32
78.25
7,835
+7.25(+10.21%)
Jan 20, 2009
74.11
74.11
70.21
71.00
4,181
+3.42(+5.06%)
Jan 16, 2009
66.77
68.75
66.03
67.58
2,924
-2.25(-3.22%)
Jan 15, 2009
69.28
71.00
66.52
69.83
91,671
+1.95(+2.87%)
Jan 14, 2009
68.76
70.00
67.51
67.88
12,100
+3.29(+5.09%)
Jan 13, 2009
70.10
70.11
62.72
64.59
18,737
-3.41(-5.01%)
Jan 12, 2009
68.80
69.41
66.99
68.00
3,705
+5.75(+9.24%)
Jan 09, 2009
66.14
67.03
61.82
62.25
9,766
-6.39(-9.31%)
Jan 08, 2009
67.19
68.87
65.82
68.64
10,145
+3.31(+5.07%)
Jan 07, 2009
60.79
65.33
60.79
65.33
27,384
+6.42(+10.90%)
Jan 06, 2009
60.90
63.00
58.72
58.91
12,520
-6.48(-9.91%)
Jan 05, 2009
66.55
66.82
65.07
65.39
12,522
+0.45(+0.69%)
Jan 02, 2009
68.00
68.11
64.08
64.94
0
-6.72(-9.38%)
Jan 01, 2009
75.51
75.62
67.86
71.66
0
+0.00(+0.00%)
Dec 31, 2008
75.51
75.62
67.86
71.66
13,025
-5.27(-6.85%)
Dec 30, 2008
77.35
78.35
76.44
76.93
2,080
-0.23(-0.30%)
Dec 29, 2008
77.00
77.20
76.46
77.16
5,724
+0.24(+0.31%)
Dec 26, 2008
76.77
76.92
76.77
76.92
1,968
+0.76(+1.00%)
Dec 24, 2008
76.78
76.78
76.11
76.16
470
-0.62(-0.80%)
Dec 23, 2008
74.98
76.78
74.81
76.78
2,341
+2.78(+3.75%)
Dec 22, 2008
73.18
74.65
73.18
74.00
6,441
-2.05(-2.70%)
Dec 19, 2008
78.18
79.30
75.46
76.05
8,751
-4.21(-5.25%)
Dec 18, 2008
79.82
80.26
78.58
80.26
3,535
+3.89(+5.09%)
Dec 17, 2008
79.88
79.88
76.28
76.37
11,028
-0.82(-1.06%)
Dec 16, 2008
76.88
77.53
76.29
77.19
3,830
+0.41(+0.53%)
Dec 15, 2008
75.43
77.66
75.20
76.78
7,191
-0.02(-0.03%)
Dec 12, 2008
77.77
77.77
75.88
76.80
11,015
+5.36(+7.50%)
Dec 11, 2008
72.23
73.52
71.40
71.44
5,194
-1.05(-1.45%)
Dec 10, 2008
73.27
74.33
68.60
72.49
15,621
-2.31(-3.09%)
Dec 09, 2008
73.64
74.80
72.84
74.80
5,844
+2.08(+2.86%)
Dec 08, 2008
73.50
75.45
70.81
72.72
21,573
-4.32(-5.61%)
Dec 05, 2008
75.87
80.99
75.85
77.04
31,208
+6.19(+8.74%)
Dec 04, 2008
69.95
71.95
68.50
70.85
15,156
+1.88(+2.73%)
Dec 03, 2008
68.65
69.42
67.06
68.97
23,921
+3.76(+5.77%)
Dec 02, 2008
64.77
65.26
63.20
65.21
22,276
+1.97(+3.12%)
Dec 01, 2008
61.64
63.28
61.64
63.24
8,636
+3.18(+5.29%)
Nov 28, 2008
61.22
61.99
60.06
60.06
9,115
+3.05(+5.34%)
Nov 26, 2008
56.79
57.77
55.68
57.02
9,260
-1.57(-2.68%)
Nov 25, 2008
56.33
58.84
56.33
58.59
4,801
+0.43(+0.73%)
Nov 24, 2008
59.49
59.79
57.50
58.16
23,860
-4.87(-7.73%)
Nov 21, 2008
59.98
63.89
57.00
63.03
37,886
+1.33(+2.16%)
Nov 20, 2008
62.96
64.21
61.53
61.70
10,537
+1.46(+2.42%)
Nov 19, 2008
59.03
60.90
58.41
60.24
11,155
+2.44(+4.22%)
Nov 18, 2008
59.48
59.48
55.93
57.80
6,119
-1.69(-2.84%)
Nov 17, 2008
59.17
60.10
58.77
59.49
9,773
+3.31(+5.89%)
Nov 14, 2008
55.51
57.00
55.30
56.18
10,807
-0.73(-1.28%)
Nov 13, 2008
59.26
59.35
56.72
56.91
29,650
-3.34(-5.54%)
Nov 12, 2008
61.44
63.52
59.40
60.25
21,569
-0.15(-0.25%)
Nov 11, 2008
58.93
61.31
57.73
60.40
19,186
+2.88(+5.01%)
Nov 10, 2008
54.34
57.71
53.37
57.52
23,228
-0.85(-1.46%)
Nov 07, 2008
58.08
59.00
56.67
58.37
23,555
+0.97(+1.69%)
Nov 06, 2008
55.15
57.53
54.43
57.40
19,541
+5.63(+10.88%)
Nov 05, 2008
50.70
52.26
48.35
51.77
10,350
+4.27(+8.99%)
Nov 04, 2008
50.04
50.04
46.81
47.50
27,189
-5.10(-9.70%)
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
.