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 (%)
Sep 30, 2010
14.05
14.28
13.97
14.00
10,190
-0.02(-0.14%)
Sep 29, 2010
14.02
14.25
13.90
14.02
13,931
-0.27(-1.89%)
Sep 28, 2010
14.66
14.66
14.20
14.29
2,750
-0.30(-2.06%)
Sep 27, 2010
14.35
14.60
14.30
14.59
6,449
+0.67(+4.81%)
Sep 24, 2010
14.07
14.11
13.74
13.92
10,510
-0.57(-3.93%)
Sep 23, 2010
14.77
14.77
14.25
14.49
19,890
-0.31(-2.09%)
Sep 22, 2010
15.46
15.46
14.80
14.80
33,755
-1.01(-6.39%)
Sep 21, 2010
15.70
15.91
15.62
15.81
5,141
+0.49(+3.20%)
Sep 20, 2010
15.28
15.51
15.10
15.32
19,300
-0.20(-1.29%)
Sep 17, 2010
15.52
15.61
15.16
15.52
5,379
-0.38(-2.39%)
Sep 15, 2010
16.32
16.32
15.90
15.90
9,900
+0.02(+0.13%)
Sep 14, 2010
16.14
16.20
15.81
15.88
3,925
+0.02(+0.13%)
Sep 13, 2010
15.55
16.05
15.55
15.86
25,365
-0.65(-3.94%)
Sep 10, 2010
16.40
16.68
16.26
16.51
5,514
+0.18(+1.10%)
Sep 09, 2010
16.22
16.44
16.20
16.33
20,367
+0.85(+5.46%)
Sep 08, 2010
15.60
15.60
15.22
15.48
9,534
-0.34(-2.12%)
Sep 07, 2010
15.41
16.05
15.41
15.82
10,301
+0.06(+0.41%)
Sep 03, 2010
15.38
15.86
15.32
15.76
12,929
-0.01(-0.09%)
Sep 02, 2010
16.04
16.04
15.67
15.77
6,820
-0.28(-1.74%)
Sep 01, 2010
16.83
16.83
16.00
16.05
12,099
-1.23(-7.12%)
Aug 31, 2010
16.93
17.33
16.91
17.28
11,780
+0.41(+2.43%)
Aug 30, 2010
17.00
17.00
16.76
16.87
8,050
+0.00(+0.00%)
Aug 27, 2010
16.87
17.80
16.87
16.87
16,352
-0.82(-4.63%)
Aug 26, 2010
17.60
17.72
17.51
17.69
6,884
-0.43(-2.37%)
Aug 25, 2010
18.57
18.70
18.12
18.12
20,090
+0.03(+0.17%)
Aug 24, 2010
18.30
18.30
18.02
18.09
8,325
+0.43(+2.43%)
Aug 23, 2010
17.86
17.86
17.47
17.66
3,895
+0.23(+1.32%)
Aug 20, 2010
17.52
17.69
17.43
17.43
10,609
+0.44(+2.57%)
Aug 19, 2010
16.76
17.18
16.55
16.99
11,383
+0.42(+2.56%)
Aug 18, 2010
16.70
16.93
16.57
16.57
12,312
+0.19(+1.16%)
Aug 17, 2010
16.34
16.44
16.19
16.38
12,780
-0.71(-4.15%)
Aug 16, 2010
16.85
17.10
16.85
17.09
8,510
-0.16(-0.93%)
Aug 13, 2010
17.25
17.28
16.96
17.25
26,320
+0.32(+1.89%)
Aug 12, 2010
17.25
17.44
16.69
16.93
20,296
-0.18(-1.05%)
Aug 11, 2010
17.10
17.33
17.00
17.11
19,521
+0.70(+4.27%)
Aug 10, 2010
16.75
16.94
16.35
16.41
28,373
+0.46(+2.88%)
Aug 09, 2010
15.92
16.03
15.92
15.95
9,585
+0.05(+0.31%)
Aug 06, 2010
15.90
16.40
15.89
15.90
17,019
-0.45(-2.75%)
Aug 05, 2010
16.13
16.43
16.10
16.35
5,362
+0.46(+2.89%)
Aug 04, 2010
16.12
16.12
15.69
15.89
6,960
-0.37(-2.28%)
Aug 03, 2010
15.95
16.45
15.95
16.26
25,321
+0.40(+2.52%)
Aug 02, 2010
16.64
16.64
15.80
15.86
13,887
-1.12(-6.60%)
Jul 30, 2010
16.98
17.65
16.96
16.98
19,802
-0.76(-4.28%)
Jul 29, 2010
17.86
17.88
17.41
17.74
46,437
-0.81(-4.37%)
Jul 28, 2010
18.69
18.69
18.27
18.55
9,351
-0.50(-2.62%)
Jul 27, 2010
19.00
19.40
19.00
19.05
10,243
+0.31(+1.65%)
Jul 26, 2010
19.29
19.29
18.59
18.74
11,041
-0.51(-2.65%)
Jul 23, 2010
19.39
19.51
19.19
19.25
21,532
-0.05(-0.26%)
Jul 22, 2010
19.45
19.45
18.95
19.30
19,357
-1.04(-5.11%)
Jul 21, 2010
19.93
20.41
19.85
20.34
25,195
-0.54(-2.59%)
Jul 20, 2010
21.50
21.52
20.85
20.88
25,750
-0.79(-3.65%)
Jul 19, 2010
22.00
22.00
21.58
21.67
5,168
-0.38(-1.72%)
Jul 16, 2010
22.05
22.06
21.39
22.05
87,071
+1.14(+5.45%)
Jul 15, 2010
20.69
21.18
20.69
20.91
7,470
-0.39(-1.83%)
Jul 14, 2010
20.98
21.33
20.58
21.30
9,951
+0.43(+2.06%)
Jul 13, 2010
20.68
20.90
20.67
20.87
6,409
-0.14(-0.67%)
Jul 12, 2010
20.76
21.14
20.70
21.01
9,483
+0.81(+4.01%)
Jul 09, 2010
20.20
20.50
20.06
20.20
20,663
-0.36(-1.75%)
Jul 08, 2010
20.22
20.79
20.22
20.56
6,739
+0.02(+0.10%)
Jul 07, 2010
21.19
21.19
20.54
20.54
4,207
-0.66(-3.11%)
Jul 06, 2010
20.99
21.20
20.75
21.20
10,292
-0.74(-3.37%)
Jul 02, 2010
21.94
22.23
21.53
21.94
14,278
-0.55(-2.45%)
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
.