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, 2011 22.99 22.99 22.04 22.70 17,489 +0.88(+4.03%)
Sep 29, 2011 21.85 22.14 21.80 21.82 27,433 -0.52(-2.33%)
Sep 28, 2011 21.54 22.34 21.49 22.34 52,771 +0.83(+3.86%)
Sep 27, 2011 21.49 21.51 21.21 21.51 78,158 -0.53(-2.40%)
Sep 26, 2011 22.39 22.43 21.81 22.04 31,808 -0.02(-0.09%)
Sep 23, 2011 21.86 22.25 21.60 22.06 117,985 +0.46(+2.13%)
Sep 22, 2011 21.41 34.60 21.16 21.60 154,709 +0.94(+4.55%)
Sep 21, 2011 20.69 20.91 20.44 20.66 37,075 -0.06(-0.29%)
Sep 20, 2011 20.29 20.72 20.29 20.72 5,992 +0.34(+1.66%)
Sep 19, 2011 20.35 20.48 20.20 20.38 13,753 +0.59(+2.99%)
Sep 16, 2011 19.73 19.95 19.70 19.79 4,425 +0.03(+0.16%)
Sep 15, 2011 19.77 19.82 19.60 19.76 129,795 -0.17(-0.87%)
Sep 14, 2011 19.88 20.00 19.77 19.93 19,765 +0.18(+0.91%)
Sep 13, 2011 19.67 20.05 19.50 19.75 21,246 +0.18(+0.92%)
Sep 12, 2011 19.84 20.00 19.57 19.57 34,755 -0.17(-0.84%)
Sep 09, 2011 19.65 19.81 19.50 19.74 10,427 +0.47(+2.44%)
Sep 08, 2011 19.43 19.43 19.14 19.27 2,400 -0.02(-0.10%)
Sep 07, 2011 19.39 19.41 19.20 19.29 8,093 -0.27(-1.38%)
Sep 06, 2011 19.65 19.73 19.40 19.56 37,561 +0.25(+1.29%)
Sep 02, 2011 19.29 19.47 19.24 19.31 38,815 +0.17(+0.89%)
Sep 01, 2011 19.11 19.14 18.97 19.14 6,139 +0.43(+2.30%)
Aug 31, 2011 18.77 18.98 18.59 18.71 7,910 -0.17(-0.88%)
Aug 30, 2011 19.02 19.02 18.80 18.88 27,368 -0.44(-2.30%)
Aug 29, 2011 19.16 19.42 19.16 19.32 1,730 +0.12(+0.61%)
Aug 26, 2011 19.27 19.27 19.15 19.20 7,116 -0.19(-0.99%)
Aug 25, 2011 19.24 19.44 19.14 19.39 14,658 -0.15(-0.75%)
Aug 24, 2011 19.56 19.68 19.51 19.54 6,778 +0.07(+0.36%)
Aug 23, 2011 19.66 19.70 19.47 19.47 3,034 -0.29(-1.49%)
Aug 22, 2011 19.48 19.80 19.48 19.76 12,374 +0.20(+1.04%)
Aug 19, 2011 19.72 19.72 19.37 19.56 8,473 -0.06(-0.31%)
Aug 18, 2011 19.50 19.77 19.50 19.62 4,561 +0.33(+1.72%)
Aug 17, 2011 19.36 19.38 19.14 19.29 7,680 -0.28(-1.41%)
Aug 16, 2011 19.60 19.60 19.42 19.56 16,770 +0.15(+0.79%)
Aug 15, 2011 19.50 19.50 19.35 19.41 7,324 -0.11(-0.56%)
Aug 12, 2011 19.22 19.52 19.18 19.52 3,465 +0.40(+2.09%)
Aug 11, 2011 19.76 19.76 19.11 19.12 6,815 -0.56(-2.84%)
Aug 10, 2011 19.44 19.85 19.35 19.68 10,064 +0.22(+1.13%)
Aug 09, 2011 19.46 19.95 19.46 19.46 30,352 -0.40(-2.01%)
Aug 08, 2011 19.46 20.04 19.33 19.86 129,588 +0.44(+2.27%)
Aug 05, 2011 19.04 19.44 18.77 19.42 67,192 +0.70(+3.73%)
Aug 04, 2011 18.66 18.73 18.54 18.72 19,605 +0.49(+2.70%)
Aug 03, 2011 18.16 18.35 18.16 18.23 3,510 +0.22(+1.23%)
Aug 02, 2011 17.95 18.11 17.93 18.01 6,041 +0.08(+0.44%)
Aug 01, 2011 17.81 17.95 17.60 17.93 4,730 +0.30(+1.70%)
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%)
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.