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 (%)
Jul 30, 2010 22.81 23.09 22.81 22.81 2,325 -0.55(-2.35%)
Jul 29, 2010 23.20 23.36 23.20 23.36 570 -0.69(-2.85%)
Jul 27, 2010 23.82 24.05 24.05 24.05 23,300 +0.26(+1.08%)
Jul 26, 2010 24.09 24.23 23.79 23.79 8,045 -0.35(-1.43%)
Jul 23, 2010 24.24 24.29 24.13 24.14 35,139 -0.16(-0.67%)
Jul 22, 2010 24.07 24.36 24.07 24.30 42,238 -0.50(-2.02%)
Jul 21, 2010 24.60 24.84 24.28 24.80 4,618 -0.54(-2.13%)
Jul 20, 2010 25.59 25.59 25.32 25.34 5,602 -0.60(-2.31%)
Jul 19, 2010 25.78 26.62 25.62 25.94 73,925 +0.06(+0.23%)
Jul 16, 2010 25.88 25.88 25.65 25.88 20,901 +0.68(+2.72%)
Jul 14, 2010 25.20 25.20 25.20 25.20 0 +0.07(+0.30%)
Jul 13, 2010 24.98 25.12 24.97 25.12 33,563 -0.04(-0.16%)
Jul 12, 2010 25.02 25.16 24.96 25.16 530 +0.41(+1.66%)
Jul 09, 2010 24.75 24.94 24.72 24.75 40,097 -0.26(-1.04%)
Jul 08, 2010 25.05 25.05 24.98 25.01 946 +0.17(+0.68%)
Jul 07, 2010 25.10 25.10 24.84 24.84 11,900 -0.39(-1.55%)
Jul 06, 2010 25.29 25.29 25.04 25.23 1,917 -0.65(-2.51%)
Jul 02, 2010 25.88 26.00 25.47 25.88 31,524 -0.43(-1.63%)
Jul 01, 2010 26.12 26.31 26.12 26.31 1,756 +0.46(+1.78%)
Jun 30, 2010 26.16 26.16 25.60 25.85 3,490 +0.09(+0.35%)
Jun 29, 2010 25.79 25.79 25.76 25.76 200 +1.06(+4.29%)
Jun 25, 2010 24.70 24.90 24.70 24.70 700 -0.49(-1.94%)
Jun 24, 2010 25.19 25.47 25.19 25.19 2,395 -0.46(-1.79%)
Jun 23, 2010 25.65 25.65 25.65 25.65 100 +0.04(+0.16%)
Jun 22, 2010 25.64 25.64 25.61 25.61 500 -0.09(-0.35%)
Jun 21, 2010 25.30 25.70 25.30 25.70 9,400 -0.30(-1.15%)
Jun 17, 2010 25.90 26.00 26.00 26.00 1,000 +0.70(+2.77%)
Jun 16, 2010 25.24 25.45 25.24 25.30 3,786 +0.30(+1.20%)
Jun 15, 2010 25.53 25.53 25.00 25.00 3,657 -0.50(-1.96%)
Jun 14, 2010 25.69 25.69 25.50 25.50 2,392 -0.35(-1.35%)
Jun 11, 2010 25.84 26.16 25.84 25.85 1,938 -0.40(-1.52%)
Jun 10, 2010 26.15 26.25 26.15 26.25 800 -0.15(-0.57%)
Jun 09, 2010 26.11 26.40 25.30 26.40 6,090 -0.07(-0.26%)
Jun 08, 2010 27.22 27.22 26.37 26.47 5,180 -0.81(-2.97%)
Jun 07, 2010 27.22 27.40 26.92 27.28 36,507 +0.38(+1.41%)
Jun 04, 2010 26.90 26.90 26.34 26.90 9,570 +1.22(+4.75%)
Jun 03, 2010 25.32 25.68 25.32 25.68 405 +0.34(+1.34%)
Jun 02, 2010 25.58 25.58 25.34 25.34 505 +0.47(+1.89%)
Jun 01, 2010 24.95 25.13 24.87 24.87 16,524 +0.37(+1.51%)
May 28, 2010 24.50 24.50 24.26 24.50 2,023 +0.37(+1.53%)
May 27, 2010 24.33 24.35 23.87 24.13 2,300 -0.25(-1.03%)
May 26, 2010 24.43 24.43 24.38 24.38 2,140 -0.22(-0.89%)
May 25, 2010 24.70 24.92 24.59 24.60 3,324 +0.25(+1.03%)
May 24, 2010 24.38 24.38 24.21 24.35 9,423 -0.11(-0.47%)
May 21, 2010 24.01 24.50 24.01 24.46 2,800 -0.52(-2.07%)
May 20, 2010 25.24 25.42 24.57 24.98 32,568 +0.08(+0.32%)
May 19, 2010 25.01 25.09 24.90 24.90 14,258 +0.23(+0.93%)
May 18, 2010 24.51 24.67 24.15 24.67 5,053 -0.23(-0.92%)
May 17, 2010 24.15 25.22 24.15 24.90 9,604 +1.10(+4.62%)
May 14, 2010 23.80 23.82 23.28 23.80 14,500 +0.92(+4.02%)
May 13, 2010 23.00 23.00 22.88 22.88 850 -0.53(-2.26%)
May 12, 2010 23.36 23.41 23.36 23.41 1,545 -0.29(-1.23%)
May 11, 2010 23.70 23.70 23.70 23.70 2,809 +0.52(+2.24%)
May 10, 2010 23.18 23.18 23.18 23.18 3,044 -0.43(-1.82%)
May 07, 2010 23.65 23.80 23.46 23.61 6,649 -0.49(-2.03%)
May 06, 2010 23.57 24.10 23.56 24.10 3,400 +0.50(+2.13%)
May 05, 2010 23.96 23.96 23.34 23.60 47,202 +0.37(+1.60%)
May 04, 2010 23.00 23.33 22.90 23.23 51,392 +0.72(+3.18%)
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.