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 (%)
Apr 30, 2014 23.30 23.30 23.30 23.30 0 +0.21(+0.91%)
Apr 29, 2014 23.12 23.16 23.08 23.09 3,580 -0.07(-0.30%)
Apr 28, 2014 22.96 23.21 22.87 23.16 19,956 +0.27(+1.18%)
Apr 25, 2014 22.74 23.00 22.74 22.89 24,184 +0.17(+0.75%)
Apr 24, 2014 22.58 22.90 22.55 22.72 41,532 -0.38(-1.66%)
Apr 23, 2014 23.10 23.10 23.10 23.10 100 +0.13(+0.58%)
Apr 21, 2014 23.48 22.97 22.97 22.97 2,000 -0.34(-1.45%)
Apr 16, 2014 23.31 23.31 23.31 23.31 100 +0.36(+1.56%)
Apr 15, 2014 23.00 23.09 22.95 22.95 2,641 -0.53(-2.27%)
Apr 11, 2014 23.48 23.48 23.48 23.48 0 +0.62(+2.72%)
Apr 10, 2014 22.89 23.00 22.86 22.86 760 -0.27(-1.16%)
Apr 09, 2014 23.13 23.13 23.13 23.13 300 +0.19(+0.83%)
Apr 08, 2014 23.40 23.40 22.94 22.94 854 -0.47(-2.01%)
Apr 07, 2014 23.41 23.41 23.41 23.41 143 +0.00(+0.00%)
Apr 02, 2014 23.41 23.41 23.41 23.41 1,100 +0.00(+0.00%)
Apr 01, 2014 23.42 23.65 23.41 23.41 2,502 -0.09(-0.38%)
Mar 28, 2014 23.50 23.50 23.50 23.50 0 -0.27(-1.14%)
Mar 27, 2014 23.95 24.02 23.77 23.77 1,215 +0.37(+1.58%)
Mar 26, 2014 23.40 23.40 23.40 23.40 15 +0.00(+0.00%)
Mar 25, 2014 23.46 23.75 23.40 23.40 1,780 -0.40(-1.68%)
Mar 24, 2014 23.99 24.00 23.80 23.80 1,353 -0.17(-0.71%)
Mar 19, 2014 23.97 23.97 23.97 23.97 0 -0.03(-0.13%)
Mar 18, 2014 24.53 24.53 23.90 24.00 1,180 +0.00(+0.00%)
Mar 17, 2014 23.82 24.00 23.82 24.00 7,737 +0.08(+0.33%)
Mar 14, 2014 23.90 24.10 23.78 23.92 5,230 -0.25(-1.03%)
Mar 13, 2014 23.75 24.17 23.67 24.17 3,113 +0.92(+3.96%)
Mar 12, 2014 23.26 23.95 22.99 23.25 15,757 -0.01(-0.04%)
Mar 11, 2014 20.96 23.75 20.96 23.26 19,307 -0.34(-1.44%)
Mar 10, 2014 21.48 23.65 21.48 23.60 12,889 +4.10(+21.03%)
Mar 07, 2014 19.50 19.50 19.50 19.50 2,100 +0.20(+1.04%)
Mar 06, 2014 19.30 19.30 19.30 19.30 160 -0.23(-1.18%)
Mar 05, 2014 19.53 19.53 19.35 19.53 1,058 -0.01(-0.05%)
Mar 03, 2014 19.54 19.54 19.54 19.54 400 -1.05(-5.10%)
Feb 28, 2014 20.59 20.59 20.59 20.59 750 +0.51(+2.54%)
Feb 27, 2014 20.70 20.75 20.08 20.08 2,451 -0.62(-2.99%)
Feb 26, 2014 20.52 20.82 19.30 20.70 4,114 +0.21(+1.02%)
Feb 25, 2014 19.49 21.80 19.00 20.49 7,001 +2.00(+10.82%)
Feb 24, 2014 17.83 18.49 17.00 18.49 10,160 +2.99(+19.29%)
Feb 21, 2014 15.50 15.50 15.50 15.50 397 -0.83(-5.08%)
Feb 20, 2014 17.84 17.84 16.33 16.33 332 -0.61(-3.60%)
Feb 18, 2014 16.94 16.94 16.94 16.94 400 +1.54(+10.00%)
Feb 14, 2014 15.20 15.40 15.40 15.40 1,300 +1.30(+9.22%)
Feb 13, 2014 14.32 14.32 14.10 14.10 288 -1.10(-7.24%)
Feb 12, 2014 15.20 15.20 15.20 15.20 648 +0.47(+3.19%)
Feb 11, 2014 14.73 14.73 14.73 14.73 45 +0.00(+0.00%)
Feb 10, 2014 14.58 14.73 14.58 14.73 485 +0.91(+6.58%)
Feb 07, 2014 13.82 13.82 13.82 13.82 175 +0.00(+0.00%)
Feb 06, 2014 13.82 13.82 13.82 13.82 300 -1.18(-7.87%)
Feb 05, 2014 15.01 15.01 15.00 15.00 300 -0.60(-3.85%)
Feb 04, 2014 15.60 15.60 15.60 15.60 176 +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.