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 28, 2010
19.60
19.71
19.15
19.60
9,876
+0.54(+2.83%)
May 27, 2010
19.52
19.73
18.98
19.06
9,950
-0.97(-4.85%)
May 26, 2010
19.86
20.03
19.56
20.03
6,374
+0.17(+0.86%)
May 25, 2010
20.41
20.44
19.74
19.86
55,700
+0.44(+2.27%)
May 24, 2010
19.56
19.73
19.22
19.42
24,182
-0.20(-1.02%)
May 21, 2010
20.28
20.28
19.55
19.62
47,378
-0.86(-4.21%)
May 20, 2010
20.90
20.90
20.04
20.48
109,065
+0.15(+0.75%)
May 19, 2010
20.59
20.84
20.33
20.33
42,657
+0.18(+0.90%)
May 18, 2010
19.56
20.15
19.40
20.15
77,116
-0.33(-1.59%)
May 17, 2010
19.16
20.96
19.16
20.48
112,238
+1.70(+9.03%)
May 14, 2010
18.78
18.94
18.40
18.78
73,440
+1.06(+5.98%)
May 13, 2010
17.95
18.20
17.51
17.72
8,300
-0.54(-2.96%)
May 12, 2010
18.27
18.31
18.00
18.26
8,891
-0.46(-2.45%)
May 11, 2010
18.44
18.72
18.02
18.72
9,382
+0.82(+4.57%)
May 10, 2010
17.98
18.03
17.82
17.90
22,953
-0.61(-3.30%)
May 07, 2010
18.96
19.00
18.18
18.51
32,501
-0.61(-3.20%)
May 06, 2010
18.64
19.12
18.34
19.12
42,111
+0.70(+3.81%)
May 05, 2010
18.92
19.36
18.15
18.42
69,342
+0.58(+3.25%)
May 04, 2010
17.43
17.93
17.41
17.84
47,770
+0.99(+5.88%)
May 03, 2010
16.43
17.24
16.40
16.85
66,288
+0.64(+3.95%)
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%)
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
.