Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

DB Base Metals -1X ETN Powershares (NY: BOS )

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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 46.11 47.27 46.11 47.27 0 +1.13(+2.45%)
Jan 29, 2009 47.19 47.19 46.09 46.14 5,370 +0.16(+0.34%)
Jan 28, 2009 44.75 45.98 44.75 45.98 2,597 -0.24(-0.52%)
Jan 27, 2009 45.21 46.22 45.21 46.22 605 +1.72(+3.87%)
Jan 26, 2009 44.90 44.93 43.38 44.50 2,683 -1.34(-2.92%)
Jan 23, 2009 47.75 47.75 45.84 45.84 4,547 -1.68(-3.54%)
Jan 22, 2009 46.75 47.76 46.20 47.52 3,646 +1.01(+2.17%)
Jan 21, 2009 44.46 46.51 44.46 46.51 3,325 +2.67(+6.09%)
Jan 20, 2009 44.55 44.55 43.51 43.84 2,650 +0.57(+1.32%)
Jan 16, 2009 42.23 43.27 42.20 43.27 1,473 +0.15(+0.35%)
Jan 15, 2009 43.04 43.12 43.04 43.12 2,230 +0.13(+0.30%)
Jan 14, 2009 42.93 43.10 42.93 42.99 1,179 +1.08(+2.59%)
Jan 13, 2009 43.12 43.23 41.91 41.91 1,546 -0.83(-1.94%)
Jan 12, 2009 42.78 43.23 42.73 42.73 2,462 +1.69(+4.13%)
Jan 09, 2009 42.52 42.67 41.04 41.04 1,340 -2.02(-4.69%)
Jan 08, 2009 42.72 43.06 42.40 43.06 1,226 +0.98(+2.33%)
Jan 07, 2009 41.73 42.08 41.54 42.08 1,615 +2.00(+5.00%)
Jan 06, 2009 40.58 41.02 40.04 40.08 14,939 -2.10(-4.97%)
Jan 05, 2009 42.50 42.50 42.01 42.17 10,625 +0.05(+0.13%)
Jan 02, 2009 42.79 42.84 41.94 42.12 0 -2.26(-5.09%)
Jan 01, 2009 44.07 44.51 43.04 44.38 0 +0.00(+0.00%)
Dec 31, 2008 44.07 44.51 43.04 44.38 4,290 -1.48(-3.22%)
Dec 30, 2008 46.00 46.17 45.86 45.86 4,555 -0.14(-0.31%)
Dec 29, 2008 45.51 46.07 45.51 46.00 2,003 +0.10(+0.22%)
Dec 26, 2008 44.99 46.14 44.99 45.90 1,160 +0.56(+1.24%)
Dec 24, 2008 45.34 45.34 45.34 45.34 100 -0.37(-0.80%)
Dec 23, 2008 45.65 45.73 45.65 45.71 1,030 +0.58(+1.29%)
Dec 22, 2008 45.09 45.16 44.59 45.12 3,968 +1.52(+3.48%)
Dec 19, 2008 46.34 46.34 43.61 43.61 830 -2.97(-6.38%)
Dec 18, 2008 46.93 46.93 46.58 46.58 2,391 +0.64(+1.40%)
Dec 17, 2008 46.80 46.80 45.73 45.94 1,177 +0.19(+0.40%)
Dec 16, 2008 45.37 46.00 45.37 45.75 637 -0.18(-0.39%)
Dec 15, 2008 45.69 46.01 44.95 45.93 3,424 +0.18(+0.39%)
Dec 12, 2008 46.05 46.13 45.36 45.75 4,060 +1.84(+4.19%)
Dec 11, 2008 44.00 44.59 43.90 43.91 1,872 -0.42(-0.95%)
Dec 10, 2008 44.59 44.63 44.30 44.33 3,820 -0.29(-0.64%)
Dec 09, 2008 44.33 45.22 44.33 44.62 3,986 +0.30(+0.68%)
Dec 08, 2008 44.98 44.98 43.83 44.32 4,121 -1.85(-4.00%)
Dec 05, 2008 45.83 46.21 45.60 46.16 8,131 +2.08(+4.72%)
Dec 04, 2008 43.85 44.14 43.43 44.09 3,605 +1.17(+2.73%)
Dec 03, 2008 42.67 43.65 42.59 42.92 2,742 +1.35(+3.25%)
Dec 02, 2008 41.94 41.94 41.40 41.57 1,138 +0.37(+0.89%)
Dec 01, 2008 41.55 41.55 40.96 41.20 1,420 +0.53(+1.30%)
Nov 28, 2008 40.67 40.67 40.67 40.67 300 +1.50(+3.83%)
Nov 26, 2008 39.15 39.24 39.03 39.17 790 -0.47(-1.19%)
Nov 25, 2008 38.79 39.84 38.79 39.64 1,620 +0.18(+0.45%)
Nov 24, 2008 39.88 40.05 39.19 39.46 3,545 -1.90(-4.59%)
Nov 21, 2008 39.75 41.36 39.75 41.36 1,218 +0.32(+0.78%)
Nov 20, 2008 41.57 41.57 40.63 41.04 9,713 +0.86(+2.15%)
Nov 19, 2008 39.93 40.30 39.57 40.18 3,507 +0.65(+1.63%)
Nov 18, 2008 39.35 39.53 38.82 39.53 3,865 -0.55(-1.37%)
Nov 17, 2008 40.40 40.40 39.62 40.08 3,562 +0.98(+2.49%)
Nov 14, 2008 38.34 39.34 38.34 39.10 2,720 -0.28(-0.71%)
Nov 13, 2008 39.91 39.91 39.27 39.38 4,771 -0.73(-1.82%)
Nov 12, 2008 40.18 40.72 39.94 40.12 3,702 +0.09(+0.24%)
Nov 11, 2008 40.32 41.89 39.83 40.02 7,203 +0.60(+1.52%)
Nov 10, 2008 37.84 39.42 37.84 39.42 12,785 -0.51(-1.28%)
Nov 07, 2008 39.86 39.93 39.40 39.93 4,665 +0.86(+2.21%)
Nov 06, 2008 38.60 39.47 38.50 39.07 5,377 +1.75(+4.70%)
Nov 05, 2008 37.33 37.52 36.00 37.31 2,925 +1.33(+3.70%)
Nov 04, 2008 36.72 36.72 35.24 35.98 6,175 -1.65(-4.37%)
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.