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 (%)
May 29, 2009
43.65
44.00
43.03
43.03
545
-3.11(-6.74%)
May 28, 2009
48.00
48.00
46.14
46.14
1,102
-2.09(-4.33%)
May 27, 2009
46.38
48.29
46.38
48.23
2,200
+1.62(+3.47%)
May 26, 2009
47.53
47.53
46.00
46.61
2,144
+1.09(+2.40%)
May 22, 2009
47.04
47.04
45.52
45.52
400
-1.99(-4.19%)
May 21, 2009
47.51
47.51
47.51
47.51
255
+2.69(+6.00%)
May 20, 2009
45.45
45.45
44.82
44.82
400
-0.18(-0.40%)
May 19, 2009
45.90
45.90
44.60
45.00
2,311
-1.90(-4.05%)
May 18, 2009
46.90
46.90
46.90
46.90
500
-0.26(-0.54%)
May 15, 2009
47.60
47.60
45.23
47.16
2,400
+1.38(+3.00%)
May 14, 2009
45.54
48.99
45.54
45.78
3,395
-1.34(-2.84%)
May 13, 2009
45.31
47.47
45.31
47.12
5,166
+4.99(+11.84%)
May 12, 2009
42.13
42.13
42.13
42.13
1,300
-1.42(-3.26%)
May 11, 2009
45.43
45.43
43.55
43.55
2,080
+1.41(+3.35%)
May 08, 2009
40.43
42.50
40.27
42.14
7,748
+0.33(+0.79%)
May 07, 2009
40.93
42.20
38.48
41.81
9,890
+2.34(+5.93%)
May 06, 2009
43.00
43.00
39.47
39.47
400
-4.90(-11.04%)
May 04, 2009
44.37
44.37
44.37
44.37
400
-0.10(-0.23%)
May 01, 2009
44.90
44.90
44.47
44.47
400
-4.86(-9.85%)
Apr 30, 2009
49.74
49.74
48.89
49.33
2,038
-1.02(-2.03%)
Apr 29, 2009
54.93
54.93
50.35
50.35
571
-5.58(-9.98%)
Apr 28, 2009
55.13
55.93
55.13
55.93
200
+2.83(+5.33%)
Apr 27, 2009
53.48
53.48
52.23
53.10
504
+2.43(+4.80%)
Apr 24, 2009
50.75
50.75
50.67
50.67
648
-1.33(-2.56%)
Apr 23, 2009
48.61
52.65
48.38
52.00
8,030
+3.56(+7.35%)
Apr 22, 2009
49.02
49.02
47.00
48.44
4,900
+1.62(+3.46%)
Apr 21, 2009
50.49
50.58
46.82
46.82
6,407
-0.11(-0.23%)
Apr 20, 2009
44.94
46.93
44.83
46.93
14,010
+5.68(+13.77%)
Apr 17, 2009
41.97
42.00
40.81
41.25
7,500
-1.30(-3.06%)
Apr 16, 2009
40.07
43.28
39.98
42.55
16,685
+1.94(+4.78%)
Apr 15, 2009
42.80
42.80
40.61
40.61
2,265
-4.65(-10.27%)
Apr 14, 2009
45.23
45.26
45.23
45.26
258
+2.01(+4.65%)
Apr 13, 2009
43.62
44.07
42.91
43.25
1,575
-2.84(-6.16%)
Apr 09, 2009
47.23
48.38
46.08
46.09
5,652
-3.94(-7.88%)
Apr 08, 2009
50.03
50.03
50.03
50.03
100
-0.93(-1.82%)
Apr 07, 2009
51.51
51.51
49.78
50.96
9,300
-0.48(-0.93%)
Apr 06, 2009
51.78
51.78
51.23
51.44
500
+1.70(+3.42%)
Apr 03, 2009
51.86
51.86
49.74
49.74
300
-3.85(-7.18%)
Apr 02, 2009
53.96
54.18
53.50
53.59
2,108
-3.91(-6.80%)
Apr 01, 2009
58.28
58.74
56.88
57.50
1,137
+1.79(+3.21%)
Mar 31, 2009
55.64
57.22
55.55
55.71
3,675
-3.82(-6.42%)
Mar 30, 2009
58.20
59.60
58.20
59.53
1,268
+6.93(+13.18%)
Mar 26, 2009
53.17
53.17
52.09
52.60
690
-5.82(-9.96%)
Mar 25, 2009
58.42
58.42
58.42
58.42
150
+3.02(+5.45%)
Mar 23, 2009
55.40
55.40
55.40
55.40
0
-3.39(-5.77%)
Mar 20, 2009
58.16
58.79
57.75
58.79
1,020
+0.78(+1.34%)
Mar 19, 2009
60.17
60.22
57.58
58.01
1,762
-10.52(-15.35%)
Mar 18, 2009
68.53
68.53
68.53
68.53
220
+4.40(+6.86%)
Mar 17, 2009
63.85
64.13
63.85
64.13
340
+0.43(+0.68%)
Mar 16, 2009
63.85
63.85
63.29
63.70
481
-4.51(-6.61%)
Mar 13, 2009
66.28
68.21
66.28
68.21
0
-0.29(-0.42%)
Mar 12, 2009
68.50
68.50
68.50
68.50
141
+0.00(+0.00%)
Mar 11, 2009
66.80
68.56
66.80
68.50
9,343
+3.93(+6.09%)
Mar 10, 2009
66.42
66.42
64.57
64.57
1,696
-4.93(-7.09%)
Mar 09, 2009
69.58
69.58
68.70
69.50
1,048
+4.38(+6.72%)
Mar 06, 2009
65.70
65.70
65.12
65.12
0
-3.94(-5.70%)
Mar 05, 2009
68.18
69.06
66.12
69.06
1,489
+2.96(+4.48%)
Mar 04, 2009
69.30
69.94
61.32
66.10
9,579
-12.64(-16.06%)
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
.