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 (%)
Dec 30, 2009 21.86 21.36 21.36 21.36 400 -0.05(-0.23%)
Dec 29, 2009 21.30 21.41 21.30 21.41 300 +0.15(+0.71%)
Dec 28, 2009 21.25 21.26 21.25 21.26 800 -0.65(-2.97%)
Dec 23, 2009 21.91 21.91 21.91 21.91 0 -0.54(-2.41%)
Dec 22, 2009 22.30 22.50 22.30 22.45 22,980 +0.15(+0.67%)
Dec 21, 2009 22.30 22.30 22.30 22.30 200 -0.25(-1.09%)
Dec 18, 2009 22.88 22.88 22.55 22.55 1,600 -0.45(-1.96%)
Dec 17, 2009 22.71 23.00 22.71 23.00 5,275 +0.85(+3.86%)
Dec 16, 2009 22.26 22.55 22.14 22.14 900 -1.02(-4.40%)
Dec 15, 2009 22.95 23.21 22.95 23.16 1,147 +0.15(+0.64%)
Dec 11, 2009 23.01 23.01 23.01 23.01 0 -0.59(-2.50%)
Dec 10, 2009 23.43 23.60 23.37 23.60 17,045 +0.20(+0.85%)
Dec 09, 2009 22.92 23.61 22.92 23.40 1,750 +0.18(+0.78%)
Dec 08, 2009 23.18 23.57 23.18 23.22 88,475 +0.07(+0.32%)
Dec 07, 2009 23.19 23.32 23.14 23.14 1,909 +0.04(+0.15%)
Dec 04, 2009 23.11 23.11 23.11 23.11 100 +0.28(+1.23%)
Dec 03, 2009 22.83 22.83 22.83 22.83 114 -0.10(-0.44%)
Dec 01, 2009 22.93 22.93 22.93 22.93 800 -0.64(-2.70%)
Nov 30, 2009 24.64 24.64 23.57 23.57 27,999 -0.68(-2.82%)
Nov 27, 2009 24.41 24.41 24.25 24.25 540 +0.64(+2.71%)
Nov 25, 2009 23.73 23.73 23.61 23.61 1,000 -0.43(-1.79%)
Nov 24, 2009 23.97 24.09 23.97 24.04 700 +0.23(+0.97%)
Nov 23, 2009 23.63 23.81 23.43 23.81 2,015 -0.34(-1.39%)
Nov 19, 2009 24.15 24.15 24.15 24.15 0 +0.36(+1.50%)
Nov 18, 2009 23.77 23.79 23.77 23.79 300 -0.01(-0.04%)
Nov 17, 2009 23.87 23.87 23.71 23.80 1,225 -0.14(-0.58%)
Nov 16, 2009 23.77 23.94 23.77 23.94 700 -0.93(-3.74%)
Nov 13, 2009 25.15 25.15 24.87 24.87 1,600 -0.20(-0.80%)
Nov 12, 2009 25.07 25.07 25.07 25.07 100 +0.20(+0.80%)
Nov 11, 2009 24.69 24.87 24.69 24.87 400 -0.10(-0.40%)
Nov 10, 2009 24.95 24.97 24.94 24.97 698 +0.23(+0.93%)
Nov 09, 2009 24.61 24.74 24.61 24.74 9,256 -0.40(-1.59%)
Nov 06, 2009 25.32 26.70 24.99 25.14 8,588 +0.44(+1.78%)
Nov 04, 2009 24.70 24.70 24.70 24.70 0 -0.34(-1.36%)
Nov 03, 2009 25.13 25.21 24.99 25.04 1,710 +0.08(+0.33%)
Nov 02, 2009 25.36 25.36 24.96 24.96 600 -0.02(-0.09%)
Oct 30, 2009 24.54 24.99 24.54 24.98 870 +0.59(+2.42%)
Oct 29, 2009 23.83 24.39 23.83 24.39 600 -0.64(-2.56%)
Oct 28, 2009 24.76 25.10 24.76 25.03 2,194 +1.07(+4.47%)
Oct 27, 2009 23.81 23.98 23.81 23.96 840 -0.14(-0.58%)
Oct 23, 2009 24.10 24.10 24.10 24.10 0 -0.29(-1.19%)
Oct 22, 2009 24.52 24.59 24.21 24.39 1,850 -1.36(-5.26%)
Oct 21, 2009 24.76 25.75 24.33 25.75 1,300 -2.16(-7.76%)
Oct 19, 2009 27.91 27.91 27.91 27.91 0 +1.86(+7.14%)
Oct 15, 2009 26.05 26.05 26.05 26.05 200 +0.02(+0.08%)
Oct 14, 2009 26.03 26.03 26.03 26.03 782 +0.03(+0.12%)
Oct 12, 2009 27.82 26.00 26.00 26.00 900 +0.49(+1.92%)
Oct 09, 2009 25.51 25.51 25.51 25.51 100 -0.60(-2.30%)
Oct 08, 2009 26.70 26.70 25.56 26.11 4,400 -1.41(-5.11%)
Oct 07, 2009 27.25 27.52 27.25 27.52 200 +0.50(+1.87%)
Oct 06, 2009 27.01 27.01 27.01 27.01 400 -0.98(-3.50%)
Oct 05, 2009 27.99 27.99 27.99 27.99 100 +0.05(+0.18%)
Oct 02, 2009 27.94 27.94 27.94 27.94 2,300 -0.06(-0.21%)
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.