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 (%)
Aug 31, 2012
15.22
15.22
15.22
15.22
1,000
+0.16(+1.06%)
Aug 30, 2012
14.88
15.11
14.88
15.06
2,550
+0.14(+0.94%)
Aug 29, 2012
14.73
15.00
14.73
14.92
45,802
+0.41(+2.83%)
Aug 27, 2012
14.32
14.69
13.92
14.51
3,200
-0.01(-0.07%)
Aug 24, 2012
14.50
14.55
14.50
14.52
1,400
-0.21(-1.43%)
Aug 23, 2012
14.67
14.75
14.57
14.73
3,580
-0.20(-1.33%)
Aug 22, 2012
15.13
15.13
14.91
14.93
2,620
-0.27(-1.78%)
Aug 21, 2012
15.24
15.24
15.07
15.20
6,050
-0.45(-2.88%)
Aug 20, 2012
15.72
15.76
15.65
15.65
6,500
+0.27(+1.76%)
Aug 17, 2012
15.45
15.47
15.38
15.38
7,300
-0.14(-0.90%)
Aug 16, 2012
15.64
15.79
15.52
15.52
4,253
-0.13(-0.82%)
Aug 15, 2012
15.65
15.75
15.62
15.65
1,300
+0.24(+1.54%)
Aug 14, 2012
15.51
15.51
15.41
15.41
1,465
-0.01(-0.08%)
Aug 13, 2012
15.19
15.60
15.19
15.42
4,519
+0.21(+1.35%)
Aug 10, 2012
15.19
15.22
15.14
15.22
1,100
+0.31(+2.06%)
Aug 09, 2012
14.84
14.91
14.74
14.91
43,953
+0.09(+0.61%)
Aug 08, 2012
14.81
14.83
14.81
14.82
420
+0.10(+0.68%)
Aug 07, 2012
14.73
14.84
14.63
14.72
6,998
-0.34(-2.26%)
Aug 06, 2012
15.21
15.21
15.06
15.06
12,196
-0.26(-1.68%)
Aug 03, 2012
15.70
15.70
15.22
15.32
10,280
-0.57(-3.59%)
Aug 02, 2012
15.67
15.89
15.61
15.89
15,375
+0.36(+2.31%)
Aug 01, 2012
15.27
15.53
15.27
15.53
2,148
+0.50(+3.33%)
Jul 31, 2012
14.79
15.03
14.79
15.03
200
+0.23(+1.55%)
Jul 30, 2012
14.80
14.88
14.80
14.80
2,300
+0.00(+0.00%)
Jul 27, 2012
14.99
14.99
14.80
14.80
4,303
-0.40(-2.66%)
Jul 26, 2012
14.94
15.20
14.93
15.20
11,262
+0.01(+0.09%)
Jul 25, 2012
15.10
15.38
15.10
15.19
6,520
-0.22(-1.44%)
Jul 24, 2012
15.28
15.51
15.27
15.41
7,556
+0.15(+0.99%)
Jul 23, 2012
15.40
15.47
15.23
15.26
18,600
+0.37(+2.48%)
Jul 20, 2012
14.26
14.96
14.26
14.89
24,733
+0.76(+5.41%)
Jul 19, 2012
14.23
14.25
14.10
14.13
26,768
-0.45(-3.11%)
Jul 18, 2012
14.70
14.70
14.55
14.58
16,494
-0.12(-0.82%)
Jul 17, 2012
14.38
14.73
14.38
14.70
4,000
+0.40(+2.78%)
Jul 16, 2012
14.63
14.66
14.30
14.30
6,662
-0.18(-1.22%)
Jul 13, 2012
14.58
14.58
14.33
14.48
27,034
-0.41(-2.74%)
Jul 12, 2012
15.21
15.21
14.89
14.89
6,900
+0.14(+0.93%)
Jul 11, 2012
14.91
14.91
14.75
14.75
2,536
-0.18(-1.20%)
Jul 10, 2012
14.63
14.93
14.63
14.93
11,465
+0.24(+1.63%)
Jul 09, 2012
14.75
14.76
14.69
14.69
7,902
-0.26(-1.74%)
Jul 06, 2012
14.81
15.02
14.81
14.95
12,593
+0.62(+4.36%)
Jul 05, 2012
14.38
14.38
14.33
14.33
5,485
+0.53(+3.81%)
Jul 03, 2012
13.89
13.92
13.59
13.80
20,615
-0.78(-5.32%)
Jul 02, 2012
14.34
14.58
14.33
14.58
33,506
+0.22(+1.53%)
Jun 29, 2012
14.76
14.90
14.31
14.36
68,125
-1.22(-7.85%)
Jun 28, 2012
15.38
15.69
15.38
15.58
12,700
+0.06(+0.36%)
Jun 27, 2012
15.66
15.71
15.50
15.52
11,424
-0.08(-0.49%)
Jun 26, 2012
15.59
15.78
15.55
15.60
69,902
+0.29(+1.86%)
Jun 25, 2012
15.58
15.70
15.31
15.31
11,104
-0.21(-1.38%)
Jun 22, 2012
15.43
15.54
15.36
15.53
3,620
+0.11(+0.71%)
Jun 21, 2012
15.10
15.45
15.10
15.42
25,557
+0.62(+4.19%)
Jun 20, 2012
14.68
14.88
14.59
14.80
10,845
+0.41(+2.85%)
Jun 19, 2012
14.46
14.51
14.33
14.39
6,481
-0.17(-1.17%)
Jun 18, 2012
14.53
14.60
14.51
14.56
3,349
+0.23(+1.61%)
Jun 15, 2012
14.39
14.46
14.31
14.33
5,857
-0.16(-1.10%)
Jun 14, 2012
14.55
14.61
14.49
14.49
6,060
-0.27(-1.83%)
Jun 13, 2012
14.60
14.76
14.58
14.76
3,050
+0.29(+2.00%)
Jun 12, 2012
14.50
14.54
14.43
14.47
21,491
-0.06(-0.40%)
Jun 11, 2012
14.27
14.53
14.27
14.53
5,590
+0.07(+0.47%)
Jun 08, 2012
13.44
14.66
13.44
14.46
9,457
+0.13(+0.89%)
Jun 07, 2012
13.82
14.35
13.82
14.33
12,835
+0.13(+0.93%)
Jun 06, 2012
14.39
14.45
14.10
14.20
34,579
-0.40(-2.74%)
Jun 05, 2012
14.65
14.75
13.64
14.60
16,902
+0.17(+1.18%)
Jun 04, 2012
14.62
14.72
14.27
14.43
32,125
-0.10(-0.69%)
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
.