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 (%)
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%)
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.