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 29, 2011 17.70 17.70 17.63 17.63 929 +0.05(+0.28%)
Jul 28, 2011 17.64 17.64 17.58 17.58 500 -0.06(-0.35%)
Jul 27, 2011 17.50 17.65 17.50 17.64 1,960 +0.15(+0.87%)
Jul 26, 2011 17.60 17.60 17.44 17.49 3,950 -0.38(-2.13%)
Jul 25, 2011 17.87 17.94 17.78 17.87 8,567 -0.08(-0.45%)
Jul 22, 2011 17.95 17.95 17.95 17.95 1,800 -0.13(-0.72%)
Jul 21, 2011 18.04 18.19 18.04 18.08 1,630 +0.04(+0.23%)
Jul 20, 2011 18.00 18.20 17.99 18.04 2,153 +0.25(+1.40%)
Jul 19, 2011 17.96 17.96 17.79 17.79 7,328 -0.51(-2.78%)
Jul 18, 2011 18.47 18.47 18.20 18.30 17,512 +0.01(+0.05%)
Jul 15, 2011 18.51 18.55 18.28 18.29 10,712 -0.19(-1.02%)
Jul 14, 2011 18.38 18.52 18.35 18.48 2,665 +0.15(+0.81%)
Jul 13, 2011 18.45 18.61 18.23 18.33 6,578 -0.06(-0.33%)
Jul 12, 2011 18.70 18.70 18.31 18.39 12,093 -0.29(-1.55%)
Jul 11, 2011 18.66 18.83 18.60 18.68 11,245 +0.25(+1.36%)
Jul 08, 2011 18.29 18.51 18.29 18.43 29,736 +0.36(+1.98%)
Jul 07, 2011 18.24 18.24 18.00 18.07 17,120 -0.27(-1.46%)
Jul 06, 2011 18.41 18.49 18.27 18.34 29,640 +0.07(+0.36%)
Jul 05, 2011 18.55 18.55 18.21 18.27 36,860 -0.30(-1.59%)
Jul 01, 2011 19.63 19.63 18.50 18.57 71,694 -0.15(-0.80%)
Jun 30, 2011 18.71 18.75 18.55 18.72 25,188 -0.04(-0.21%)
Jun 29, 2011 18.81 18.82 18.75 18.76 6,700 -0.21(-1.11%)
Jun 28, 2011 18.99 19.00 18.91 18.97 7,600 +0.02(+0.11%)
Jun 27, 2011 19.03 19.07 18.95 18.95 2,800 -0.18(-0.94%)
Jun 24, 2011 18.93 19.47 18.93 19.13 4,035 -0.34(-1.75%)
Jun 23, 2011 19.47 19.47 19.47 19.47 200 +0.46(+2.42%)
Jun 22, 2011 19.00 19.30 19.00 19.01 6,700 -0.17(-0.89%)
Jun 21, 2011 19.17 19.36 18.93 19.18 3,560 -0.15(-0.78%)
Jun 20, 2011 19.33 19.33 19.33 19.33 4,400 -0.06(-0.31%)
Jun 17, 2011 19.04 19.39 19.04 19.39 4,600 +0.40(+2.11%)
Jun 15, 2011 19.15 18.99 18.99 18.99 1,800 +0.14(+0.74%)
Jun 14, 2011 18.85 18.85 18.85 18.85 400 +0.29(+1.56%)
Jun 09, 2011 18.59 18.56 18.56 18.56 2,500 -0.04(-0.22%)
Jun 08, 2011 19.03 19.03 18.60 18.60 1,181 -0.04(-0.21%)
Jun 07, 2011 18.64 18.84 18.64 18.64 140 -0.20(-1.04%)
Jun 06, 2011 18.51 18.84 18.51 18.84 550 +0.09(+0.46%)
Jun 03, 2011 18.79 18.97 18.69 18.75 4,500 -0.93(-4.73%)
May 23, 2011 19.45 19.68 19.68 19.68 10,800 +0.37(+1.92%)
May 20, 2011 19.07 19.31 19.07 19.31 1,000 +0.00(+0.00%)
May 19, 2011 19.44 19.44 19.29 19.31 11,300 -0.20(-1.03%)
May 17, 2011 19.41 19.51 19.51 19.51 6,700 +0.08(+0.41%)
May 16, 2011 19.45 19.73 19.41 19.43 11,206 +0.45(+2.37%)
May 13, 2011 18.92 18.98 18.92 18.98 400 -0.13(-0.68%)
May 12, 2011 19.09 19.11 19.09 19.11 500 +0.10(+0.53%)
May 10, 2011 18.61 19.01 19.01 19.01 30,500 -0.16(-0.84%)
May 06, 2011 19.00 19.17 19.17 19.17 3,200 -0.24(-1.23%)
May 05, 2011 19.46 19.47 19.25 19.41 5,382 +0.95(+5.15%)
May 04, 2011 18.35 18.46 18.32 18.46 4,087 +0.26(+1.42%)
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.