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 28, 2012 19.91 19.91 19.91 19.91 0 -0.13(-0.65%)
Sep 27, 2012 20.04 20.04 20.04 20.04 100 -0.15(-0.73%)
Sep 24, 2012 20.19 20.19 20.19 20.19 200 +0.40(+2.01%)
Sep 21, 2012 19.76 19.79 19.61 19.79 89,813 -0.06(-0.30%)
Sep 20, 2012 19.85 19.85 19.85 19.85 600 +0.05(+0.25%)
Sep 19, 2012 19.53 19.80 19.48 19.80 1,090 -0.28(-1.39%)
Sep 17, 2012 19.96 20.08 20.08 20.08 1,500 +0.81(+4.20%)
Sep 14, 2012 19.31 19.41 19.27 19.27 6,116 -0.70(-3.51%)
Sep 13, 2012 20.46 20.46 19.95 19.97 5,536 -0.74(-3.56%)
Sep 12, 2012 19.54 20.71 19.54 20.71 2,300 +0.27(+1.31%)
Sep 11, 2012 20.38 20.50 20.38 20.44 1,535 -0.14(-0.69%)
Sep 10, 2012 20.52 20.58 20.52 20.58 300 -0.38(-1.80%)
Sep 07, 2012 21.35 21.35 20.96 20.96 15,235 -0.80(-3.67%)
Sep 06, 2012 21.76 21.76 21.76 21.76 200 +0.06(+0.27%)
Sep 05, 2012 22.00 22.01 21.70 21.70 4,180 -0.30(-1.36%)
Sep 04, 2012 22.00 22.05 22.00 22.00 2,032 -0.58(-2.58%)
Aug 31, 2012 22.40 22.58 22.40 22.58 1,114 +0.08(+0.36%)
Aug 30, 2012 22.37 22.50 22.37 22.50 1,480 +0.29(+1.31%)
Aug 29, 2012 22.21 22.21 22.21 22.21 100 +0.18(+0.81%)
Aug 27, 2012 22.30 22.30 22.00 22.03 1,050 -0.03(-0.13%)
Aug 24, 2012 22.05 22.06 22.05 22.06 500 -0.14(-0.63%)
Aug 23, 2012 21.56 22.24 21.56 22.20 1,500 -0.39(-1.73%)
Aug 21, 2012 22.59 22.59 22.59 22.59 200 -0.26(-1.14%)
Aug 20, 2012 22.94 23.00 22.84 22.85 3,305 +0.16(+0.71%)
Aug 17, 2012 22.72 22.85 22.68 22.69 41,153 -0.10(-0.44%)
Aug 16, 2012 22.84 22.90 22.79 22.79 15,210 -0.04(-0.18%)
Aug 15, 2012 22.85 22.85 22.83 22.83 300 +0.09(+0.40%)
Aug 14, 2012 22.72 22.74 22.68 22.74 1,100 -0.15(-0.66%)
Aug 13, 2012 22.65 22.89 22.65 22.89 3,200 +0.35(+1.55%)
Aug 10, 2012 22.58 22.58 22.53 22.54 46,286 +0.28(+1.26%)
Aug 09, 2012 22.28 22.32 22.26 22.26 15,000 -0.06(-0.27%)
Aug 08, 2012 22.32 22.32 22.32 22.32 1,996 +0.20(+0.90%)
Aug 07, 2012 22.32 22.32 22.12 22.12 1,243 -0.29(-1.29%)
Aug 06, 2012 22.57 22.57 22.41 22.41 1,544 -0.24(-1.06%)
Aug 03, 2012 22.65 22.65 22.65 22.65 700 -0.35(-1.52%)
Aug 02, 2012 22.95 23.00 22.95 23.00 6,900 +0.30(+1.32%)
Aug 01, 2012 22.71 22.71 22.65 22.70 2,255 +0.38(+1.69%)
Jul 31, 2012 22.32 22.32 22.32 22.32 100 -0.08(-0.34%)
Jul 27, 2012 22.46 22.40 22.40 22.40 400 -0.24(-1.07%)
Jul 26, 2012 22.40 22.64 22.40 22.64 1,100 +0.11(+0.48%)
Jul 25, 2012 22.53 22.53 22.53 22.53 500 -0.18(-0.78%)
Jul 24, 2012 22.71 22.75 22.71 22.71 1,400 +0.02(+0.08%)
Jul 23, 2012 22.72 22.72 22.69 22.69 300 +0.50(+2.26%)
Jul 20, 2012 22.18 22.19 22.18 22.19 1,500 +0.48(+2.21%)
Jul 19, 2012 21.81 21.85 21.71 21.71 1,100 -0.41(-1.85%)
Jul 18, 2012 22.12 22.12 22.12 22.12 100 +0.04(+0.18%)
Jul 17, 2012 21.95 22.09 21.95 22.08 800 +0.08(+0.36%)
Jul 16, 2012 22.11 22.11 22.00 22.00 600 -0.03(-0.12%)
Jul 13, 2012 22.01 22.10 22.01 22.03 1,600 -0.44(-1.98%)
Jul 12, 2012 22.45 22.47 22.39 22.47 2,700 +0.26(+1.17%)
Jul 11, 2012 22.40 22.40 22.21 22.21 300 -0.15(-0.67%)
Jul 10, 2012 22.10 22.42 22.10 22.36 3,300 +0.24(+1.07%)
Jul 09, 2012 22.25 22.26 22.09 22.12 700 -0.18(-0.79%)
Jul 06, 2012 22.25 22.30 22.25 22.30 700 +0.29(+1.32%)
Jul 05, 2012 21.97 22.01 21.85 22.01 8,666 +0.62(+2.88%)
Jul 03, 2012 21.55 21.55 21.38 21.39 1,181 -0.65(-2.96%)
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.