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 29, 2010
19.55
20.55
19.16
19.75
18,690
+0.24(+1.25%)
Jan 28, 2010
19.00
19.86
18.40
19.51
21,524
+0.66(+3.51%)
Jan 27, 2010
17.96
19.00
17.96
18.85
17,948
+1.42(+8.17%)
Jan 26, 2010
17.32
17.63
17.22
17.43
8,732
+0.23(+1.31%)
Jan 25, 2010
17.00
17.53
16.79
17.20
24,123
-0.13(-0.75%)
Jan 22, 2010
17.80
18.08
17.08
17.33
17,603
+0.51(+3.03%)
Jan 21, 2010
16.50
17.27
16.50
16.82
8,500
+0.32(+1.94%)
Jan 20, 2010
16.60
16.98
16.29
16.50
10,130
+0.83(+5.30%)
Jan 19, 2010
16.29
16.45
15.61
15.67
9,680
-0.37(-2.31%)
Jan 15, 2010
16.76
16.04
16.04
16.04
10,700
+0.23(+1.46%)
Jan 14, 2010
15.97
15.97
14.92
15.81
7,622
-0.09(-0.57%)
Jan 13, 2010
16.65
17.88
15.79
15.90
13,209
-0.84(-5.02%)
Jan 12, 2010
16.65
17.12
15.97
16.74
22,740
+1.06(+6.76%)
Jan 11, 2010
15.68
15.68
15.60
15.68
1,225
+0.00(+0.00%)
Jan 08, 2010
15.32
15.72
15.32
15.68
4,800
+0.60(+3.98%)
Jan 07, 2010
15.00
15.15
15.00
15.08
4,082
+0.49(+3.36%)
Jan 06, 2010
14.80
14.80
14.06
14.59
5,593
-0.72(-4.70%)
Jan 05, 2010
15.50
15.50
15.31
15.31
610
+0.01(+0.07%)
Jan 04, 2010
16.02
16.02
14.97
15.30
1,035
-0.60(-3.77%)
Dec 31, 2009
16.00
15.90
15.90
15.90
2,900
+0.27(+1.73%)
Dec 30, 2009
15.97
16.00
15.60
15.63
1,817
-0.56(-3.47%)
Dec 29, 2009
15.56
16.19
15.56
16.19
2,780
+0.89(+5.82%)
Dec 28, 2009
16.07
16.07
15.30
15.30
3,060
-1.00(-6.13%)
Dec 24, 2009
16.30
16.30
16.30
16.30
5,000
-0.44(-2.63%)
Dec 23, 2009
16.89
16.89
16.74
16.74
10,200
-0.66(-3.79%)
Dec 22, 2009
17.40
17.40
17.40
17.40
100
-0.20(-1.14%)
Dec 18, 2009
17.60
17.60
17.60
17.60
0
-0.08(-0.45%)
Dec 17, 2009
17.40
17.68
17.40
17.68
350
+0.45(+2.61%)
Dec 16, 2009
17.41
17.41
17.00
17.23
1,340
-0.99(-5.43%)
Dec 15, 2009
18.01
18.22
18.01
18.22
11,100
+0.54(+3.05%)
Dec 14, 2009
17.68
17.68
17.68
17.68
300
-0.61(-3.34%)
Dec 11, 2009
18.50
18.50
18.29
18.29
200
-0.25(-1.35%)
Dec 09, 2009
18.54
18.54
18.54
18.54
0
-0.03(-0.16%)
Dec 08, 2009
18.61
18.72
18.57
18.57
2,300
+0.49(+2.71%)
Dec 07, 2009
18.08
18.08
18.08
18.08
100
+0.00(+0.00%)
Dec 04, 2009
18.08
18.08
18.08
18.08
400
+0.45(+2.58%)
Dec 03, 2009
17.51
17.89
17.51
17.63
700
-0.02(-0.10%)
Dec 02, 2009
17.93
17.93
17.51
17.64
411
-0.51(-2.79%)
Dec 01, 2009
18.78
18.78
18.15
18.15
1,950
-1.05(-5.47%)
Nov 30, 2009
19.20
19.20
19.20
19.20
200
-1.12(-5.51%)
Nov 27, 2009
20.84
20.84
20.08
20.32
1,303
+1.12(+5.83%)
Nov 25, 2009
19.20
19.20
19.20
19.20
100
-0.80(-4.00%)
Nov 24, 2009
20.00
20.00
20.00
20.00
15,125
+0.53(+2.72%)
Nov 23, 2009
19.23
19.47
18.54
19.47
2,450
-0.28(-1.42%)
Nov 20, 2009
19.75
19.75
19.75
19.75
300
-0.06(-0.30%)
Nov 19, 2009
19.81
19.81
19.81
19.81
100
+0.51(+2.64%)
Nov 18, 2009
19.04
19.30
19.04
19.30
594
+0.01(+0.05%)
Nov 17, 2009
19.50
19.66
19.29
19.29
899
-0.42(-2.13%)
Nov 16, 2009
20.45
20.45
19.40
19.71
1,800
-1.29(-6.14%)
Nov 11, 2009
21.00
21.00
21.00
21.00
0
-0.48(-2.23%)
Nov 10, 2009
21.44
21.60
21.34
21.48
1,500
+0.15(+0.70%)
Nov 09, 2009
21.33
21.33
21.33
21.33
350
+0.20(+0.95%)
Nov 05, 2009
21.13
21.13
21.13
21.13
0
+0.02(+0.09%)
Nov 04, 2009
20.90
21.11
20.90
21.11
2,050
-0.27(-1.26%)
Nov 03, 2009
22.05
22.07
21.34
21.38
4,030
+0.18(+0.85%)
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
.