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 (%)
Dec 31, 2012 20.41 20.41 20.34 20.34 600 -0.10(-0.49%)
Dec 28, 2012 20.38 20.47 20.38 20.44 1,200 +0.16(+0.80%)
Dec 27, 2012 20.32 20.32 20.28 20.28 795 +0.08(+0.39%)
Dec 26, 2012 20.04 20.20 20.04 20.20 770 +0.19(+0.95%)
Dec 24, 2012 20.01 20.01 20.01 20.01 100 -0.37(-1.83%)
Dec 21, 2012 20.50 20.50 20.35 20.38 2,580 -0.23(-1.10%)
Dec 20, 2012 20.61 20.61 20.61 20.61 200 +0.28(+1.38%)
Dec 19, 2012 20.14 20.33 20.14 20.33 2,110 +0.09(+0.44%)
Dec 18, 2012 20.03 20.25 20.03 20.24 2,500 +0.04(+0.20%)
Dec 17, 2012 20.02 20.20 20.02 20.20 237 +0.18(+0.90%)
Dec 14, 2012 20.00 20.02 20.00 20.02 2,205 +0.02(+0.09%)
Dec 13, 2012 19.75 20.00 19.75 20.00 1,230 -0.10(-0.49%)
Dec 12, 2012 19.86 20.16 19.86 20.10 1,200 -0.21(-1.03%)
Dec 07, 2012 20.30 20.31 20.31 20.31 400 -0.09(-0.44%)
Dec 06, 2012 19.90 20.41 19.90 20.40 768 +0.60(+3.03%)
Dec 05, 2012 19.79 19.90 19.78 19.80 4,638 -0.57(-2.80%)
Nov 30, 2012 20.47 20.37 20.37 20.37 4,200 -0.65(-3.09%)
Nov 28, 2012 21.14 21.02 21.02 21.02 700 -0.09(-0.42%)
Nov 26, 2012 21.21 21.11 21.11 21.11 3,100 -0.40(-1.87%)
Nov 20, 2012 21.43 21.51 21.51 21.51 1,300 +0.18(+0.84%)
Nov 19, 2012 21.21 21.49 21.21 21.33 1,320 -0.38(-1.75%)
Nov 16, 2012 21.71 21.71 21.71 21.71 100 +0.30(+1.40%)
Nov 15, 2012 21.41 21.41 21.41 21.41 200 -0.10(-0.46%)
Nov 14, 2012 21.51 21.51 21.51 21.51 290 +0.09(+0.42%)
Nov 13, 2012 21.61 21.61 21.40 21.42 600 -0.20(-0.92%)
Nov 12, 2012 21.62 21.62 21.62 21.62 139 -0.13(-0.61%)
Nov 09, 2012 21.94 21.97 21.75 21.75 2,392 +0.06(+0.28%)
Nov 08, 2012 21.89 21.89 21.66 21.69 2,108 -0.16(-0.73%)
Nov 07, 2012 21.85 21.85 21.85 21.85 200 +0.28(+1.30%)
Nov 06, 2012 21.57 21.57 21.57 21.57 200 -0.29(-1.31%)
Nov 05, 2012 21.82 21.94 21.82 21.86 1,269 +0.16(+0.73%)
Nov 02, 2012 21.63 21.70 21.63 21.70 1,200 -0.04(-0.18%)
Oct 31, 2012 21.74 21.74 21.74 21.74 600 +0.01(+0.05%)
Oct 26, 2012 21.73 21.73 21.73 21.73 1,300 +0.00(+0.00%)
Oct 25, 2012 21.75 21.75 21.65 21.73 2,139 +0.15(+0.70%)
Oct 23, 2012 21.70 21.58 21.58 21.58 1,400 +0.22(+1.02%)
Oct 19, 2012 21.37 21.37 21.36 21.36 200 +0.38(+1.81%)
Oct 17, 2012 20.98 20.98 20.98 20.98 0 -0.17(-0.80%)
Oct 16, 2012 21.06 21.15 21.06 21.15 400 +0.06(+0.27%)
Oct 15, 2012 21.24 21.25 21.09 21.09 500 -0.04(-0.18%)
Oct 12, 2012 20.95 21.13 20.95 21.13 3,850 +0.44(+2.13%)
Oct 11, 2012 20.68 20.69 20.68 20.69 700 +0.01(+0.05%)
Oct 10, 2012 20.68 20.68 20.68 20.68 1,200 +0.30(+1.47%)
Oct 09, 2012 20.38 20.38 20.38 20.38 4,000 +0.37(+1.85%)
Oct 06, 2012 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 05, 2012 19.95 20.09 19.95 20.01 37,569 -0.08(-0.40%)
Oct 03, 2012 20.00 20.09 20.09 20.09 400 +0.09(+0.45%)
Oct 02, 2012 19.91 20.00 19.88 20.00 6,000 +0.09(+0.45%)
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%)
Jul 02, 2012 22.13 22.13 22.05 22.05 600 +0.09(+0.39%)
Jun 29, 2012 22.20 22.20 21.96 21.96 2,290 -0.91(-3.98%)
Jun 28, 2012 22.86 22.91 22.86 22.87 2,904 -0.13(-0.57%)
Jun 27, 2012 22.93 23.00 22.93 23.00 2,381 +0.14(+0.61%)
Jun 26, 2012 22.90 23.05 22.83 22.86 6,779 +0.09(+0.41%)
Jun 25, 2012 22.79 22.97 22.65 22.77 3,672 +0.02(+0.07%)
Jun 22, 2012 22.75 22.95 22.75 22.75 1,320 +0.07(+0.31%)
Jun 21, 2012 22.50 22.88 22.50 22.68 5,300 +0.45(+2.01%)
Jun 20, 2012 22.05 22.23 22.05 22.23 950 +0.13(+0.61%)
Jun 19, 2012 22.10 22.10 22.10 22.10 180 +0.08(+0.36%)
Jun 18, 2012 22.03 22.03 21.94 22.02 2,148 -0.06(-0.27%)
Jun 15, 2012 22.00 22.08 22.00 22.08 454 +0.08(+0.35%)
Jun 14, 2012 21.97 22.03 21.97 22.00 1,550 -0.29(-1.29%)
Jun 13, 2012 22.03 22.30 21.98 22.29 5,518 +0.29(+1.32%)
Jun 12, 2012 21.91 22.00 21.91 22.00 2,740 +0.05(+0.23%)
Jun 11, 2012 21.83 22.06 21.83 21.95 1,180 -0.35(-1.57%)
Jun 08, 2012 22.22 22.30 22.00 22.30 6,122 +0.55(+2.53%)
Jun 07, 2012 21.59 21.75 21.59 21.75 2,025 -0.05(-0.23%)
Jun 06, 2012 21.83 21.86 21.77 21.80 2,301 -0.13(-0.59%)
Jun 04, 2012 21.99 21.93 21.93 21.93 8,700 -0.04(-0.18%)
Jun 01, 2012 21.96 22.11 21.93 21.97 9,533 +0.11(+0.50%)
May 31, 2012 21.81 21.86 21.81 21.86 1,000 +0.00(+0.00%)
May 30, 2012 21.82 21.97 21.75 21.86 4,097 +0.33(+1.52%)
May 29, 2012 21.50 21.55 21.41 21.53 1,973 -0.07(-0.31%)
May 25, 2012 21.76 21.76 21.60 21.60 673 -0.34(-1.53%)
May 24, 2012 21.81 21.94 21.62 21.94 3,993 +0.18(+0.81%)
May 23, 2012 21.76 21.76 21.76 21.76 200 +0.38(+1.77%)
May 22, 2012 21.38 21.38 21.38 21.38 100 +0.03(+0.14%)
May 21, 2012 21.44 21.58 21.35 21.35 1,500 -0.14(-0.64%)
May 18, 2012 21.35 21.49 21.35 21.49 2,790 +0.02(+0.09%)
May 17, 2012 21.53 21.60 21.47 21.47 1,100 -0.15(-0.69%)
May 16, 2012 21.50 21.62 21.47 21.62 5,207 +0.13(+0.59%)
May 15, 2012 21.52 21.52 21.49 21.49 364 +0.04(+0.21%)
May 14, 2012 21.37 21.48 21.37 21.45 2,815 +0.38(+1.80%)
May 11, 2012 21.22 21.22 21.07 21.07 2,800 +0.15(+0.72%)
May 10, 2012 20.92 20.92 20.92 20.92 100 -0.09(-0.43%)
May 09, 2012 21.20 21.22 21.01 21.01 5,877 +0.19(+0.91%)
May 08, 2012 20.88 20.90 20.82 20.82 1,991 +0.22(+1.07%)
May 07, 2012 20.53 20.60 20.53 20.60 200 +0.07(+0.34%)
May 04, 2012 20.59 20.60 20.53 20.53 4,665 +0.15(+0.74%)
May 02, 2012 20.30 20.38 20.38 20.38 2,200 +0.22(+1.08%)
May 01, 2012 20.09 20.16 20.07 20.16 1,600 +0.01(+0.07%)
Apr 30, 2012 20.21 20.21 20.15 20.15 1,800 -0.10(-0.50%)
Apr 27, 2012 20.25 20.25 20.25 20.25 200 -0.06(-0.30%)
Apr 26, 2012 20.46 20.46 20.31 20.31 3,526 -0.29(-1.41%)
Apr 25, 2012 20.62 20.62 20.60 20.60 606 -0.03(-0.13%)
Apr 24, 2012 20.74 20.74 20.61 20.63 800 -0.11(-0.54%)
Apr 23, 2012 20.75 20.93 20.74 20.74 1,700 +0.17(+0.82%)
Apr 20, 2012 19.59 21.00 19.59 20.57 2,391 -0.22(-1.07%)
Apr 19, 2012 21.00 21.00 20.75 20.79 600 -0.02(-0.08%)
Apr 18, 2012 20.72 20.93 20.72 20.81 1,350 +0.24(+1.15%)
Apr 17, 2012 20.64 20.64 20.57 20.57 600 -0.32(-1.53%)
Apr 16, 2012 20.76 20.91 20.65 20.89 1,768 +0.17(+0.82%)
Apr 13, 2012 20.48 20.91 20.48 20.72 1,500 +0.47(+2.32%)
Apr 12, 2012 20.52 20.52 20.25 20.25 1,700 -0.52(-2.48%)
Apr 11, 2012 20.79 20.79 20.62 20.77 6,481 -0.09(-0.41%)
Apr 10, 2012 20.47 20.85 20.47 20.85 1,843 +0.17(+0.80%)
Apr 09, 2012 20.55 20.78 20.54 20.69 2,376 +0.40(+1.96%)
Apr 05, 2012 20.35 20.35 20.29 20.29 2,900 -0.26(-1.27%)
Apr 04, 2012 20.56 20.56 20.55 20.55 400 +0.57(+2.83%)
Apr 03, 2012 19.96 19.98 19.95 19.98 750 +0.00(+0.02%)
Apr 02, 2012 20.20 20.21 19.93 19.98 3,831 -0.14(-0.71%)
Mar 30, 2012 20.09 20.29 20.09 20.12 3,223 -0.10(-0.47%)
Mar 29, 2012 20.19 20.33 20.19 20.22 1,274 +0.03(+0.14%)
Mar 28, 2012 20.03 20.19 20.03 20.19 2,050 +0.40(+2.02%)
Mar 27, 2012 19.85 19.92 19.75 19.79 6,550 -0.06(-0.30%)
Mar 26, 2012 19.95 19.95 19.82 19.85 5,757 -0.29(-1.46%)
Mar 23, 2012 20.27 20.30 20.03 20.14 6,644 -0.09(-0.43%)
Mar 22, 2012 20.20 20.25 20.15 20.23 3,725 +0.31(+1.54%)
Mar 21, 2012 19.73 19.97 19.73 19.92 1,700 +0.06(+0.31%)
Mar 20, 2012 19.69 19.86 19.69 19.86 804 +0.47(+2.42%)
Mar 19, 2012 19.47 19.47 19.37 19.39 2,399 -0.20(-1.01%)
Mar 16, 2012 19.47 19.59 19.47 19.59 310 +0.17(+0.86%)
Mar 15, 2012 19.58 19.64 19.42 19.42 5,155 -0.16(-0.81%)
Mar 14, 2012 19.51 19.58 19.47 19.58 10,663 +0.21(+1.08%)
Mar 13, 2012 19.41 19.41 19.32 19.37 2,443 -0.24(-1.23%)
Mar 12, 2012 19.67 19.67 19.61 19.61 1,300 +0.08(+0.41%)
Mar 09, 2012 19.78 19.81 19.53 19.53 4,200 -0.28(-1.41%)
Mar 08, 2012 19.75 19.94 19.75 19.81 3,550 -0.17(-0.86%)
Mar 07, 2012 20.16 20.16 19.93 19.98 7,900 +0.02(+0.10%)
Mar 06, 2012 19.93 20.07 19.86 19.96 5,900 +0.60(+3.10%)
Mar 05, 2012 19.35 19.48 19.35 19.36 5,074 +0.23(+1.19%)
Mar 02, 2012 19.06 19.22 19.05 19.13 14,076 +0.09(+0.49%)
Mar 01, 2012 19.04 19.19 19.02 19.04 6,451 -0.15(-0.76%)
Feb 29, 2012 18.83 19.18 18.83 19.18 1,400 +0.11(+0.60%)
Feb 28, 2012 19.12 19.21 19.03 19.07 3,993 -0.23(-1.19%)
Feb 27, 2012 19.40 19.40 19.14 19.30 16,759 -0.02(-0.10%)
Feb 24, 2012 19.49 19.49 19.22 19.32 22,865 -0.34(-1.73%)
Feb 23, 2012 19.67 19.84 19.53 19.66 5,583 +0.11(+0.56%)
Feb 22, 2012 19.74 19.74 19.46 19.55 2,845 -0.13(-0.66%)
Feb 21, 2012 19.80 19.84 19.61 19.68 5,533 -0.74(-3.63%)
Feb 17, 2012 20.25 20.48 20.20 20.42 12,695 +0.36(+1.80%)
Feb 16, 2012 20.31 20.40 20.06 20.06 6,459 +0.10(+0.50%)
Feb 15, 2012 19.86 20.00 19.86 19.96 13,195 +0.19(+0.96%)
Feb 14, 2012 19.83 20.00 19.77 19.77 8,020 +0.15(+0.74%)
Feb 13, 2012 19.48 19.75 19.48 19.62 8,475 +0.10(+0.53%)
Feb 10, 2012 19.36 19.61 19.31 19.52 12,894 +0.52(+2.74%)
Feb 09, 2012 19.03 19.03 18.90 19.00 17,155 -0.28(-1.45%)
Feb 08, 2012 19.16 19.36 19.05 19.28 14,461 -0.09(-0.46%)
Feb 07, 2012 19.49 19.60 19.30 19.37 26,299 +0.02(+0.10%)
Feb 06, 2012 19.42 19.50 19.24 19.35 41,780 +0.13(+0.68%)
Feb 03, 2012 19.42 19.42 19.14 19.22 83,861 -0.45(-2.29%)
Feb 02, 2012 19.51 19.75 19.45 19.67 52,556 +0.18(+0.92%)
Feb 01, 2012 19.50 19.55 19.31 19.49 2,625 -0.12(-0.60%)
Jan 31, 2012 19.05 19.61 19.01 19.61 174,549 +0.38(+2.00%)
Jan 30, 2012 19.37 19.58 19.22 19.22 9,319 +0.22(+1.18%)
Jan 27, 2012 19.10 19.10 18.94 19.00 5,486 +0.15(+0.80%)
Jan 26, 2012 18.82 18.86 18.57 18.85 47,055 -0.11(-0.58%)
Jan 25, 2012 19.40 19.40 18.93 18.96 8,047 -0.44(-2.27%)
Jan 24, 2012 19.79 19.82 19.40 19.40 19,707 -0.26(-1.32%)
Jan 23, 2012 19.86 19.86 19.64 19.66 10,216 -0.37(-1.85%)
Jan 20, 2012 19.97 20.18 19.95 20.03 46,141 +0.27(+1.37%)
Jan 19, 2012 19.97 20.00 19.76 19.76 21,524 -0.25(-1.25%)
Jan 18, 2012 20.21 20.30 20.00 20.01 8,511 -0.16(-0.79%)
Jan 17, 2012 20.38 20.38 20.14 20.17 38,331 -0.50(-2.44%)
Jan 13, 2012 20.95 21.12 20.67 20.67 7,759 -0.08(-0.37%)
Jan 12, 2012 20.51 21.00 20.47 20.75 23,633 -0.30(-1.43%)
Jan 11, 2012 21.24 21.24 21.03 21.05 7,480 -0.24(-1.13%)
Jan 10, 2012 21.34 21.34 21.10 21.29 14,317 -0.56(-2.56%)
Jan 09, 2012 21.60 21.86 21.60 21.85 14,927 -0.14(-0.65%)
Jan 06, 2012 22.11 22.29 21.78 21.99 7,371 -0.21(-0.95%)
Jan 05, 2012 22.25 22.30 22.15 22.20 6,761 +0.20(+0.93%)
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.