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 (%)
Apr 30, 2014 23.30 23.30 23.30 23.30 0 +0.21(+0.91%)
Apr 29, 2014 23.12 23.16 23.08 23.09 3,580 -0.07(-0.30%)
Apr 28, 2014 22.96 23.21 22.87 23.16 19,956 +0.27(+1.18%)
Apr 25, 2014 22.74 23.00 22.74 22.89 24,184 +0.17(+0.75%)
Apr 24, 2014 22.58 22.90 22.55 22.72 41,532 -0.38(-1.66%)
Apr 23, 2014 23.10 23.10 23.10 23.10 100 +0.13(+0.58%)
Apr 21, 2014 23.48 22.97 22.97 22.97 2,000 -0.34(-1.45%)
Apr 16, 2014 23.31 23.31 23.31 23.31 100 +0.36(+1.56%)
Apr 15, 2014 23.00 23.09 22.95 22.95 2,641 -0.53(-2.27%)
Apr 11, 2014 23.48 23.48 23.48 23.48 0 +0.62(+2.72%)
Apr 10, 2014 22.89 23.00 22.86 22.86 760 -0.27(-1.16%)
Apr 09, 2014 23.13 23.13 23.13 23.13 300 +0.19(+0.83%)
Apr 08, 2014 23.40 23.40 22.94 22.94 854 -0.47(-2.01%)
Apr 07, 2014 23.41 23.41 23.41 23.41 143 +0.00(+0.00%)
Apr 02, 2014 23.41 23.41 23.41 23.41 1,100 +0.00(+0.00%)
Apr 01, 2014 23.42 23.65 23.41 23.41 2,502 -0.09(-0.38%)
Mar 28, 2014 23.50 23.50 23.50 23.50 0 -0.27(-1.14%)
Mar 27, 2014 23.95 24.02 23.77 23.77 1,215 +0.37(+1.58%)
Mar 26, 2014 23.40 23.40 23.40 23.40 15 +0.00(+0.00%)
Mar 25, 2014 23.46 23.75 23.40 23.40 1,780 -0.40(-1.68%)
Mar 24, 2014 23.99 24.00 23.80 23.80 1,353 -0.17(-0.71%)
Mar 19, 2014 23.97 23.97 23.97 23.97 0 -0.03(-0.13%)
Mar 18, 2014 24.53 24.53 23.90 24.00 1,180 +0.00(+0.00%)
Mar 17, 2014 23.82 24.00 23.82 24.00 7,737 +0.08(+0.33%)
Mar 14, 2014 23.90 24.10 23.78 23.92 5,230 -0.25(-1.03%)
Mar 13, 2014 23.75 24.17 23.67 24.17 3,113 +0.92(+3.96%)
Mar 12, 2014 23.26 23.95 22.99 23.25 15,757 -0.01(-0.04%)
Mar 11, 2014 20.96 23.75 20.96 23.26 19,307 -0.34(-1.44%)
Mar 10, 2014 21.48 23.65 21.48 23.60 12,889 +4.10(+21.03%)
Mar 07, 2014 19.50 19.50 19.50 19.50 2,100 +0.20(+1.04%)
Mar 06, 2014 19.30 19.30 19.30 19.30 160 -0.23(-1.18%)
Mar 05, 2014 19.53 19.53 19.35 19.53 1,058 -0.01(-0.05%)
Mar 03, 2014 19.54 19.54 19.54 19.54 400 -1.05(-5.10%)
Feb 28, 2014 20.59 20.59 20.59 20.59 750 +0.51(+2.54%)
Feb 27, 2014 20.70 20.75 20.08 20.08 2,451 -0.62(-2.99%)
Feb 26, 2014 20.52 20.82 19.30 20.70 4,114 +0.21(+1.02%)
Feb 25, 2014 19.49 21.80 19.00 20.49 7,001 +2.00(+10.82%)
Feb 24, 2014 17.83 18.49 17.00 18.49 10,160 +2.99(+19.29%)
Feb 21, 2014 15.50 15.50 15.50 15.50 397 -0.83(-5.08%)
Feb 20, 2014 17.84 17.84 16.33 16.33 332 -0.61(-3.60%)
Feb 18, 2014 16.94 16.94 16.94 16.94 400 +1.54(+10.00%)
Feb 14, 2014 15.20 15.40 15.40 15.40 1,300 +1.30(+9.22%)
Feb 13, 2014 14.32 14.32 14.10 14.10 288 -1.10(-7.24%)
Feb 12, 2014 15.20 15.20 15.20 15.20 648 +0.47(+3.19%)
Feb 11, 2014 14.73 14.73 14.73 14.73 45 +0.00(+0.00%)
Feb 10, 2014 14.58 14.73 14.58 14.73 485 +0.91(+6.58%)
Feb 07, 2014 13.82 13.82 13.82 13.82 175 +0.00(+0.00%)
Feb 06, 2014 13.82 13.82 13.82 13.82 300 -1.18(-7.87%)
Feb 05, 2014 15.01 15.01 15.00 15.00 300 -0.60(-3.85%)
Feb 04, 2014 15.60 15.60 15.60 15.60 176 +0.00(+0.00%)
Feb 03, 2014 15.60 15.60 15.60 15.60 675 +0.75(+5.05%)
Jan 31, 2014 14.10 14.85 14.10 14.85 455 +0.80(+5.69%)
Jan 30, 2014 15.01 15.01 14.05 14.05 700 -0.47(-3.24%)
Jan 29, 2014 15.25 15.25 14.52 14.52 1,350 +0.09(+0.62%)
Jan 28, 2014 14.15 15.49 14.00 14.43 4,450 +0.03(+0.21%)
Jan 27, 2014 14.31 15.72 14.31 14.40 2,407 -1.50(-9.43%)
Jan 22, 2014 15.95 15.90 15.90 15.90 500 +0.30(+1.92%)
Jan 08, 2014 15.60 15.60 15.60 15.60 200 +0.29(+1.89%)
Jan 03, 2014 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jan 02, 2014 15.50 15.50 15.25 15.31 430 +0.11(+0.72%)
Dec 31, 2013 15.60 15.20 15.20 15.20 2,600 -0.01(-0.07%)
Dec 30, 2013 15.21 15.21 15.21 15.21 200 -0.89(-5.53%)
Dec 26, 2013 15.62 16.10 16.10 16.10 600 +0.48(+3.07%)
Dec 24, 2013 15.15 15.62 15.15 15.62 200 -0.30(-1.88%)
Dec 23, 2013 14.66 15.92 14.66 15.92 980 -0.31(-1.91%)
Dec 20, 2013 16.71 16.87 15.89 16.23 4,216 -0.09(-0.55%)
Dec 19, 2013 16.32 16.32 16.32 16.32 15 +0.00(+0.00%)
Dec 18, 2013 16.56 16.60 16.32 16.32 600 -0.23(-1.39%)
Dec 17, 2013 16.60 16.60 16.52 16.55 500 -0.11(-0.67%)
Dec 16, 2013 16.67 16.74 16.66 16.66 672 -1.84(-9.94%)
Dec 13, 2013 17.38 18.50 16.80 18.50 1,150 +1.22(+7.06%)
Dec 12, 2013 17.12 17.61 17.10 17.28 8,408 +0.50(+2.97%)
Dec 11, 2013 16.65 16.78 16.65 16.78 1,905 -0.47(-2.71%)
Dec 10, 2013 17.70 17.70 16.64 17.25 9,428 -0.26(-1.48%)
Dec 09, 2013 17.50 17.53 16.80 17.51 11,272 +0.56(+3.30%)
Dec 06, 2013 16.95 16.95 16.95 16.95 100 -0.05(-0.29%)
Dec 04, 2013 14.50 17.00 17.00 17.00 4,600 -0.33(-1.90%)
Dec 02, 2013 16.34 17.33 17.33 17.33 300 -0.41(-2.31%)
Nov 29, 2013 16.41 17.81 16.41 17.74 3,324 -0.22(-1.22%)
Nov 27, 2013 15.78 18.03 15.61 17.96 400 -0.54(-2.92%)
Nov 19, 2013 18.50 18.50 18.50 18.50 300 -0.25(-1.33%)
Nov 15, 2013 18.00 18.75 18.75 18.75 3,900 +0.85(+4.75%)
Nov 14, 2013 17.90 17.90 17.90 17.90 200 -0.10(-0.56%)
Nov 12, 2013 17.65 18.50 17.65 18.00 6,361 +0.83(+4.83%)
Nov 01, 2013 16.30 17.17 17.17 17.17 800 +0.17(+1.00%)
Oct 31, 2013 18.48 18.48 16.97 17.00 2,000 -0.05(-0.29%)
Oct 28, 2013 16.50 17.05 17.05 17.05 800 -0.26(-1.50%)
Oct 24, 2013 17.31 17.31 17.31 17.31 0 +0.23(+1.35%)
Oct 18, 2013 16.75 17.08 17.08 17.08 300 -0.08(-0.47%)
Oct 17, 2013 17.28 17.31 17.00 17.16 6,500 +0.16(+0.94%)
Oct 16, 2013 16.60 17.10 16.20 17.00 2,205 +0.15(+0.89%)
Oct 11, 2013 16.53 16.85 16.85 16.85 1,200 -0.58(-3.33%)
Oct 10, 2013 17.40 17.43 17.40 17.43 1,000 +0.68(+4.06%)
Oct 08, 2013 16.38 16.75 16.75 16.75 1,800 +0.05(+0.30%)
Oct 07, 2013 16.29 16.70 16.29 16.70 300 -0.27(-1.59%)
Oct 04, 2013 16.70 17.08 16.70 16.97 3,380 -0.19(-1.11%)
Oct 03, 2013 16.90 17.37 16.90 17.16 7,150 -0.22(-1.27%)
Oct 02, 2013 17.25 17.38 16.90 17.38 16,100 -1.51(-7.99%)
Sep 30, 2013 18.89 18.89 18.89 18.89 500 +1.85(+10.86%)
Sep 27, 2013 17.00 17.11 16.96 17.04 1,400 -0.31(-1.79%)
Sep 26, 2013 17.20 17.65 17.20 17.35 6,400 +0.65(+3.89%)
Sep 25, 2013 17.53 17.53 16.70 16.70 1,300 -0.79(-4.52%)
Sep 24, 2013 17.71 17.71 16.84 17.49 3,600 +0.16(+0.92%)
Sep 23, 2013 17.23 17.90 17.09 17.33 5,900 +0.10(+0.58%)
Sep 20, 2013 16.48 17.60 16.48 17.23 5,000 +0.06(+0.35%)
Sep 19, 2013 16.37 17.55 16.37 17.17 3,665 -0.40(-2.28%)
Sep 18, 2013 17.40 17.59 17.40 17.57 7,800 -0.33(-1.84%)
Sep 17, 2013 18.43 18.43 17.80 17.90 6,033 -0.01(-0.06%)
Sep 16, 2013 17.92 17.91 17.77 17.91 1,834 +0.14(+0.79%)
Sep 13, 2013 17.63 17.92 17.32 17.77 3,798 +0.27(+1.54%)
Sep 12, 2013 17.00 17.50 17.00 17.50 601 +0.30(+1.74%)
Sep 11, 2013 17.04 18.11 17.04 17.20 600 -0.71(-3.96%)
Sep 10, 2013 17.75 17.91 17.50 17.91 600 +0.91(+5.35%)
Sep 09, 2013 17.00 17.00 17.00 17.00 300 +0.13(+0.77%)
Sep 06, 2013 16.89 17.48 16.73 16.87 14,303 +0.02(+0.12%)
Sep 05, 2013 17.11 17.51 16.44 16.85 2,700 -0.53(-3.05%)
Sep 03, 2013 16.79 17.38 17.38 17.38 700 -0.42(-2.36%)
Aug 30, 2013 18.10 18.59 17.79 17.80 1,320 +0.10(+0.56%)
Aug 29, 2013 17.60 17.75 17.51 17.70 1,215 +0.47(+2.73%)
Aug 28, 2013 17.50 17.59 17.23 17.23 2,200 -0.23(-1.32%)
Aug 27, 2013 16.50 17.98 16.49 17.46 22,547 +0.76(+4.55%)
Aug 26, 2013 16.70 16.70 16.70 16.70 100 -0.21(-1.24%)
Aug 23, 2013 16.88 16.91 16.35 16.91 1,000 +0.02(+0.12%)
Aug 22, 2013 17.13 17.77 16.00 16.89 5,400 +0.89(+5.56%)
Aug 21, 2013 16.30 16.30 16.00 16.00 998 -0.46(-2.79%)
Aug 16, 2013 16.46 16.46 16.46 16.46 100 -0.54(-3.18%)
Aug 15, 2013 17.10 17.10 17.00 17.00 510 -1.49(-8.08%)
Aug 13, 2013 18.49 18.49 18.49 18.49 0 -0.01(-0.03%)
Aug 08, 2013 18.50 18.50 18.50 18.50 100 +0.76(+4.28%)
Aug 07, 2013 16.68 17.74 16.68 17.74 200 -0.26(-1.44%)
Aug 01, 2013 18.00 18.00 18.00 18.00 600 +0.07(+0.39%)
Jul 29, 2013 17.77 17.93 17.93 17.93 200 +0.43(+2.45%)
Jul 26, 2013 17.50 17.50 17.50 17.50 200 -1.21(-6.46%)
Jul 19, 2013 18.71 18.71 18.71 18.71 400 +0.91(+5.11%)
Jul 11, 2013 17.80 17.80 17.80 17.80 0 -0.03(-0.17%)
Jul 09, 2013 17.83 17.83 17.83 17.83 100 -0.89(-4.75%)
Jul 08, 2013 18.72 18.72 18.72 18.72 100 +1.12(+6.36%)
Jul 02, 2013 18.29 17.60 17.60 17.60 1,900 -1.10(-5.88%)
Jul 01, 2013 17.50 18.70 17.50 18.70 500 +1.30(+7.47%)
Jun 28, 2013 17.40 17.40 17.40 17.40 200 -0.80(-4.40%)
Jun 26, 2013 18.29 18.37 18.20 18.20 500 +0.00(+0.00%)
Jun 25, 2013 20.14 20.14 18.20 18.20 500 -3.70(-16.89%)
Jun 24, 2013 21.90 21.90 21.90 21.90 200 +0.02(+0.09%)
Jun 21, 2013 21.79 21.88 21.79 21.88 200 +1.08(+5.19%)
Jun 20, 2013 19.35 20.80 19.25 20.80 4,910 +4.29(+25.98%)
Jun 19, 2013 16.51 16.51 16.51 16.51 400 +0.51(+3.19%)
Jun 18, 2013 16.00 16.00 16.00 16.00 700 -3.00(-15.79%)
Jun 14, 2013 17.88 19.00 19.00 19.00 4,200 +0.80(+4.40%)
Jun 13, 2013 17.83 18.20 17.83 18.20 300 +0.58(+3.29%)
Jun 12, 2013 17.50 18.00 17.03 17.62 800 -1.58(-8.23%)
Jun 11, 2013 19.20 19.20 19.20 19.20 200 +1.20(+6.67%)
Jun 10, 2013 17.74 18.00 17.01 18.00 300 +1.00(+5.88%)
Jun 07, 2013 17.11 17.25 16.61 17.00 500 -0.55(-3.13%)
Jun 06, 2013 17.20 19.50 16.96 17.55 2,735 -0.70(-3.84%)
Jun 05, 2013 18.11 18.25 17.34 18.25 4,134 +0.31(+1.73%)
Jun 04, 2013 20.50 20.50 17.55 17.94 3,200 +0.68(+3.94%)
Jun 03, 2013 20.70 20.70 17.26 17.26 900 -3.44(-16.62%)
May 31, 2013 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
May 29, 2013 19.51 20.70 20.70 20.70 3,800 +0.20(+0.98%)
May 28, 2013 20.50 20.50 20.50 20.50 300 +1.74(+9.28%)
May 23, 2013 18.76 18.76 18.76 18.76 100 +1.56(+9.07%)
May 22, 2013 17.21 17.21 17.10 17.20 483 -0.72(-4.02%)
May 20, 2013 17.90 17.92 17.92 17.92 2,100 +0.00(+0.00%)
May 17, 2013 17.32 17.92 16.27 17.92 1,475 +0.14(+0.79%)
May 16, 2013 17.78 17.78 17.78 17.78 200 -0.97(-5.17%)
May 14, 2013 18.50 18.75 18.75 18.75 200 -1.26(-6.30%)
May 09, 2013 20.62 20.01 20.01 20.01 300 -1.44(-6.71%)
May 06, 2013 20.34 21.45 21.45 21.45 1,000 -0.30(-1.38%)
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.