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, 2010 20.80 20.81 20.78 20.81 1,600 +0.01(+0.05%)
Sep 29, 2010 20.80 20.80 20.80 20.80 400 -0.19(-0.91%)
Sep 28, 2010 20.99 20.99 20.99 20.99 900 -0.05(-0.24%)
Sep 27, 2010 20.95 21.04 20.95 21.04 900 +0.21(+1.01%)
Sep 24, 2010 20.42 20.83 20.42 20.83 1,300 +0.04(+0.19%)
Sep 23, 2010 20.79 20.79 20.79 20.79 745 -0.61(-2.85%)
Sep 22, 2010 21.64 21.64 21.32 21.40 5,200 -0.56(-2.55%)
Sep 21, 2010 21.96 21.96 21.92 21.96 900 +0.19(+0.87%)
Sep 20, 2010 21.78 21.78 21.77 21.77 200 -0.08(-0.37%)
Sep 17, 2010 21.85 21.85 21.85 21.85 600 -0.28(-1.27%)
Sep 15, 2010 22.20 22.20 22.09 22.13 1,175 +0.01(+0.05%)
Sep 13, 2010 22.13 22.12 22.12 22.12 2,000 -0.09(-0.41%)
Sep 09, 2010 22.21 22.21 22.21 22.21 400 +0.28(+1.28%)
Sep 03, 2010 21.77 21.93 21.93 21.93 44,400 -0.38(-1.70%)
Sep 01, 2010 22.42 22.31 22.31 22.31 900 -0.70(-3.04%)
Aug 31, 2010 23.01 23.01 23.01 23.01 300 +0.37(+1.63%)
Aug 30, 2010 22.64 22.64 22.64 22.64 955 -0.10(-0.44%)
Aug 27, 2010 22.74 23.14 22.74 22.74 900 -0.50(-2.15%)
Aug 26, 2010 23.38 23.38 23.20 23.24 3,100 -0.36(-1.53%)
Aug 25, 2010 23.89 23.95 23.60 23.60 600 +0.05(+0.21%)
Aug 24, 2010 23.62 23.62 23.55 23.55 3,200 +0.40(+1.73%)
Aug 20, 2010 23.15 23.15 23.15 23.15 200 +0.23(+1.02%)
Aug 19, 2010 22.92 22.92 22.92 22.92 100 +0.09(+0.38%)
Aug 16, 2010 22.83 22.83 22.83 22.83 200 -0.17(-0.74%)
Aug 13, 2010 23.00 23.00 23.00 23.00 300 +0.27(+1.19%)
Aug 12, 2010 22.73 22.73 22.73 22.73 200 -0.18(-0.79%)
Aug 11, 2010 22.98 22.98 22.90 22.91 300 +0.34(+1.52%)
Aug 10, 2010 22.66 22.66 22.48 22.57 500 +0.53(+2.40%)
Aug 09, 2010 21.92 22.05 21.92 22.04 1,545 -0.21(-0.94%)
Aug 06, 2010 22.25 22.25 22.14 22.25 845 +0.23(+1.04%)
Aug 04, 2010 22.02 22.02 22.02 22.02 300 -0.28(-1.25%)
Aug 03, 2010 22.31 22.37 22.27 22.30 141,492 +0.45(+2.06%)
Aug 02, 2010 22.40 22.40 21.85 21.85 119,454 -0.96(-4.21%)
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%)
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.