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 (%)
Sep 30, 2008 29.47 29.47 29.47 29.47 4,000 -0.28(-0.94%)
Sep 29, 2008 29.47 29.75 29.40 29.75 7,000 +1.20(+4.20%)
Sep 26, 2008 28.34 28.69 28.24 28.55 0 +0.34(+1.21%)
Sep 25, 2008 28.44 28.44 28.09 28.21 2,800 +0.04(+0.14%)
Sep 24, 2008 28.17 28.17 28.17 28.17 210 +0.69(+2.51%)
Sep 23, 2008 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Sep 22, 2008 26.12 27.60 26.12 27.48 11,366 +1.36(+5.21%)
Sep 19, 2008 28.96 28.96 26.12 26.12 0 -1.99(-7.07%)
Sep 18, 2008 28.56 28.56 27.91 28.11 6,168 -0.65(-2.27%)
Sep 17, 2008 29.60 29.60 28.76 28.76 4,563 +0.19(+0.66%)
Sep 16, 2008 28.94 28.94 28.34 28.57 41,575 +0.40(+1.42%)
Sep 15, 2008 27.91 28.17 27.91 28.17 450 +0.87(+3.19%)
Sep 12, 2008 27.63 27.63 27.25 27.30 10,500 -0.63(-2.25%)
Sep 11, 2008 28.34 28.34 27.93 27.93 11,600 -0.24(-0.86%)
Sep 10, 2008 28.29 28.29 28.16 28.17 590 -0.23(-0.81%)
Sep 09, 2008 28.40 28.40 28.40 28.40 5,000 +0.35(+1.25%)
Sep 08, 2008 28.05 28.05 28.05 28.05 148 -0.27(-0.95%)
Sep 05, 2008 28.32 28.32 28.32 28.32 0 +1.04(+3.81%)
Sep 04, 2008 26.78 27.28 26.78 27.28 21,100 +0.06(+0.22%)
Sep 03, 2008 27.22 27.22 27.22 27.22 100 +0.72(+2.72%)
Aug 29, 2008 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 28, 2008 26.50 26.50 26.50 26.50 121 +0.24(+0.91%)
Aug 27, 2008 26.26 26.26 26.26 26.26 100 +0.51(+1.96%)
Aug 22, 2008 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Aug 21, 2008 25.81 26.09 25.75 25.75 3,571 -1.11(-4.12%)
Aug 20, 2008 26.44 26.86 26.44 26.86 400 -0.04(-0.15%)
Aug 19, 2008 26.90 26.90 26.90 26.90 200 -0.32(-1.17%)
Aug 18, 2008 27.30 27.30 27.22 27.22 350 +0.07(+0.25%)
Aug 15, 2008 27.15 27.15 27.15 27.15 0 -0.15(-0.55%)
Aug 14, 2008 27.30 27.30 27.30 27.30 200 +0.30(+1.11%)
Aug 13, 2008 27.53 27.53 27.00 27.00 2,700 -0.62(-2.24%)
Aug 12, 2008 27.62 27.64 27.60 27.62 2,720 +0.66(+2.45%)
Aug 11, 2008 26.96 26.96 26.96 26.96 2,331 +0.21(+0.77%)
Aug 08, 2008 26.75 26.75 26.75 26.75 120 +0.52(+1.96%)
Aug 07, 2008 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 06, 2008 26.24 26.24 26.24 26.24 228 -0.01(-0.04%)
Aug 05, 2008 26.25 26.25 26.25 26.25 200 +0.25(+0.96%)
Aug 04, 2008 26.27 26.27 26.00 26.00 320 +1.04(+4.17%)
Aug 01, 2008 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jul 31, 2008 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jul 30, 2008 25.01 25.08 24.96 24.96 4,000 +0.16(+0.65%)
Jul 29, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 28, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 25, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 24, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 23, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 22, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 21, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 18, 2008 24.80 24.80 24.80 24.80 10,000 +0.17(+0.69%)
Jul 17, 2008 24.51 24.63 24.51 24.63 6,100 +1.19(+5.08%)
Jul 16, 2008 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 15, 2008 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 14, 2008 23.43 23.44 23.43 23.44 3,000 +0.05(+0.21%)
Jul 11, 2008 23.39 23.39 23.39 23.39 1,000 -0.46(-1.93%)
Jul 10, 2008 23.83 23.93 23.83 23.85 2,300 -0.75(-3.05%)
Jul 09, 2008 24.60 24.60 24.60 24.60 200 +0.00(+0.00%)
Jul 08, 2008 24.75 24.75 24.60 24.60 2,500 +0.63(+2.63%)
Jul 07, 2008 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jul 04, 2008 23.97 23.97 23.97 23.97 100 +0.00(+0.00%)
Jul 03, 2008 23.97 23.97 23.97 23.97 100 +0.09(+0.38%)
Jul 02, 2008 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
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.