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, 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%)
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.