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 (%)
Apr 30, 2010
16.59
16.59
16.15
16.21
17,810
-0.11(-0.67%)
Apr 29, 2010
16.22
16.51
16.19
16.32
7,280
+0.23(+1.43%)
Apr 28, 2010
15.95
16.39
15.95
16.09
6,010
-0.26(-1.59%)
Apr 27, 2010
15.11
16.39
14.93
16.35
19,360
+1.44(+9.66%)
Apr 26, 2010
14.75
15.01
14.75
14.91
18,693
+0.05(+0.34%)
Apr 23, 2010
15.09
15.33
14.85
14.86
16,251
-0.16(-1.07%)
Apr 22, 2010
15.20
15.29
15.02
15.02
12,873
+0.37(+2.52%)
Apr 21, 2010
14.71
14.98
14.62
14.65
5,445
+0.04(+0.27%)
Apr 20, 2010
14.61
14.66
14.35
14.61
10,865
-0.21(-1.42%)
Apr 19, 2010
14.94
15.07
14.75
14.82
16,280
+0.40(+2.77%)
Apr 16, 2010
13.88
14.52
13.80
14.42
50,057
+0.57(+4.12%)
Apr 15, 2010
13.80
13.85
13.73
13.85
15,803
-0.19(-1.35%)
Apr 14, 2010
14.21
14.21
13.96
14.04
14,209
-0.28(-1.96%)
Apr 13, 2010
14.65
14.65
14.20
14.32
6,981
-0.17(-1.17%)
Apr 12, 2010
14.35
14.60
14.14
14.49
16,550
-0.04(-0.30%)
Apr 09, 2010
14.35
14.53
14.35
14.53
1,862
-0.13(-0.86%)
Apr 08, 2010
15.24
15.24
14.66
14.66
11,116
-0.22(-1.48%)
Apr 07, 2010
14.46
14.99
14.46
14.88
19,000
+0.54(+3.76%)
Apr 06, 2010
14.58
14.75
14.23
14.34
17,918
-1.05(-6.82%)
Apr 05, 2010
14.47
15.40
14.32
15.39
30,880
+0.67(+4.54%)
Apr 01, 2010
14.58
14.72
14.72
14.72
13,600
-0.29(-1.92%)
Mar 31, 2010
15.03
15.15
14.76
15.01
4,630
-0.20(-1.31%)
Mar 30, 2010
15.33
15.33
14.90
15.21
12,920
-0.23(-1.49%)
Mar 29, 2010
16.05
16.05
15.40
15.44
15,371
-1.39(-8.26%)
Mar 26, 2010
16.94
16.94
16.55
16.83
21,800
-0.33(-1.92%)
Mar 25, 2010
17.21
17.21
16.92
17.16
33,075
-0.29(-1.66%)
Mar 24, 2010
17.01
17.45
16.92
17.45
16,843
+0.88(+5.31%)
Mar 23, 2010
16.06
16.63
16.06
16.57
2,860
+0.21(+1.28%)
Mar 22, 2010
16.84
17.14
16.33
16.36
7,410
-0.08(-0.49%)
Mar 19, 2010
16.11
16.56
16.11
16.44
5,981
+0.48(+3.01%)
Mar 18, 2010
15.92
16.14
15.92
15.96
5,371
+0.32(+2.05%)
Mar 17, 2010
16.05
16.06
15.64
15.64
12,853
-0.64(-3.92%)
Mar 16, 2010
16.51
16.67
16.21
16.28
9,544
-0.67(-3.96%)
Mar 15, 2010
16.94
16.95
16.85
16.95
25,875
+0.91(+5.67%)
Mar 12, 2010
16.09
16.09
15.83
16.04
1,493
-0.12(-0.74%)
Mar 11, 2010
16.45
16.64
16.12
16.16
26,060
+0.71(+4.60%)
Mar 10, 2010
15.85
16.32
15.45
15.45
6,365
-0.33(-2.09%)
Mar 09, 2010
16.22
16.23
15.78
15.78
27,205
-0.10(-0.63%)
Mar 08, 2010
15.64
16.23
15.40
15.88
23,888
-0.26(-1.61%)
Mar 05, 2010
16.64
16.64
15.35
16.14
56,673
-0.83(-4.89%)
Mar 04, 2010
16.59
17.02
16.54
16.97
9,365
+0.35(+2.11%)
Mar 03, 2010
16.56
16.80
16.11
16.62
13,811
-0.41(-2.41%)
Mar 02, 2010
17.18
17.40
16.97
17.03
24,562
-0.54(-3.07%)
Mar 01, 2010
17.19
17.64
17.19
17.57
15,218
-0.40(-2.23%)
Feb 26, 2010
18.68
18.68
17.88
17.97
9,150
-0.64(-3.44%)
Feb 25, 2010
18.90
19.09
18.36
18.61
15,901
+0.50(+2.76%)
Feb 24, 2010
17.98
18.20
17.90
18.11
4,470
+0.08(+0.44%)
Feb 23, 2010
17.76
18.14
17.60
18.03
13,474
+0.92(+5.38%)
Feb 22, 2010
16.61
17.32
16.50
17.11
5,452
+0.64(+3.89%)
Feb 19, 2010
17.70
17.76
16.47
16.47
20,536
-0.78(-4.52%)
Feb 18, 2010
17.44
17.50
16.75
17.25
21,429
-0.09(-0.50%)
Feb 17, 2010
17.74
17.75
17.04
17.34
45,262
-0.09(-0.49%)
Feb 16, 2010
19.55
19.55
17.21
17.42
42,586
-2.03(-10.43%)
Feb 12, 2010
19.13
19.45
19.45
19.45
17,800
+0.89(+4.80%)
Feb 11, 2010
20.39
20.39
18.56
18.56
55,458
-1.35(-6.79%)
Feb 10, 2010
20.00
20.50
19.67
19.91
22,190
+0.11(+0.57%)
Feb 09, 2010
20.94
20.94
19.53
19.80
32,750
-1.61(-7.52%)
Feb 08, 2010
21.47
21.77
20.05
21.41
23,710
-0.07(-0.33%)
Feb 05, 2010
22.10
22.67
21.03
21.48
57,317
+0.07(+0.33%)
Feb 04, 2010
20.48
21.60
20.48
21.41
102,845
+1.43(+7.18%)
Feb 03, 2010
18.04
20.32
18.04
19.98
23,368
+0.94(+4.92%)
Feb 02, 2010
20.00
20.00
18.60
19.04
26,275
-0.77(-3.89%)
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
.