Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 5:57PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
PowerShares DB Base Metals Dble Shrt ETN (BOM)At 1:00PM ET: 20.32  Up 1.12 (5.83%)  
MORE ON BOM
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0919.2019.2019.2019.2010019.20
24-Nov-0920.0020.0020.0020.0015,20020.00
23-Nov-0919.2319.4718.5419.472,50019.47
20-Nov-0919.7519.7519.7519.7530019.75
19-Nov-0919.8119.8119.8119.8110019.81
18-Nov-0919.0419.3019.0419.3060019.30
17-Nov-0919.5019.6619.2919.2990019.29
16-Nov-0920.4520.4519.4019.711,80019.71
13-Nov-0921.0021.0021.0021.00021.00
12-Nov-0921.0021.0021.0021.00021.00
11-Nov-0921.2421.2420.9621.001,10021.00
10-Nov-0921.4421.6021.3421.481,50021.48
9-Nov-0921.3321.3321.3321.3340021.33
6-Nov-0921.1321.1321.1321.13021.13
5-Nov-0921.3421.3421.1321.1360021.13
4-Nov-0920.9021.1120.9021.112,10021.11
3-Nov-0922.0522.0721.3421.384,10021.38
2-Nov-0922.1522.1521.2021.206,00021.20
30-Oct-0921.0121.9221.0121.802,60021.80
29-Oct-0921.0921.0919.9920.153,10020.15
28-Oct-0920.5421.7720.5321.777,50021.77
27-Oct-0919.8020.1019.7919.881,90019.88
26-Oct-0918.7519.9418.7519.944,20019.94
23-Oct-0920.0020.2519.5020.251,90020.25
22-Oct-0920.0120.9820.0120.601,60020.60
21-Oct-0922.0022.0020.4320.852,00020.85
20-Oct-0922.1922.7622.1922.701,40022.70
19-Oct-0922.4022.4622.2022.201,40022.20
16-Oct-0924.5424.5424.4424.4480024.44
15-Oct-0925.2825.2823.7323.7320023.73
14-Oct-0924.8324.8323.7224.6580024.65
13-Oct-0924.5524.9924.5524.9870024.98
12-Oct-0923.7523.7523.0023.0020023.00
9-Oct-0925.3525.3525.3525.35025.35
8-Oct-0925.3525.3525.3525.35025.35
7-Oct-0925.4925.6625.3525.354,30025.35
6-Oct-0925.3325.6225.3325.6250025.62
5-Oct-0927.8227.8227.8227.821,60027.82
2-Oct-0927.2527.2727.2527.271,00027.27
1-Oct-0926.0026.4526.0026.451,40026.45
30-Sep-0926.4326.4326.4326.43026.43
29-Sep-0926.5026.5026.4326.4330026.43
28-Sep-0926.4926.7526.4926.751,80026.75
25-Sep-0927.4127.4126.6526.651,40026.65
24-Sep-0926.4127.2526.4127.252,80027.25
23-Sep-0925.1126.2325.1126.0014,50026.00
22-Sep-0925.2225.2225.0025.111,20025.11
21-Sep-0925.6526.1525.6525.681,30025.68
18-Sep-0924.2024.2024.2024.20024.20
17-Sep-0923.5124.2023.5124.2050024.20
16-Sep-0925.4025.4024.2024.203,20024.20
15-Sep-0925.5625.8925.5625.8930025.89
14-Sep-0927.1227.1226.4026.4060026.40
11-Sep-0925.2725.2725.2725.2720025.27
10-Sep-0925.0825.5025.0325.031,00025.03
9-Sep-0924.4024.4524.3624.451,10024.45
8-Sep-0924.5824.5823.0923.6613,20023.66
4-Sep-0925.0125.5925.0125.5870025.58
3-Sep-0925.5626.0024.9324.9314,70024.93
2-Sep-0926.6026.6026.0026.482,60026.48
1-Sep-0926.1826.7024.6026.705,30026.70
31-Aug-0925.6627.2025.0026.6316,30026.63
28-Aug-0924.6725.5524.6725.007,60025.00
27-Aug-0926.5826.5826.0026.012,10026.01
26-Aug-0926.2226.7626.2226.5019,30026.50
25-Aug-0925.5426.2225.5426.2230026.22
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions