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 (%)
Oct 31, 2014 21.11 21.11 21.11 21.11 300 +0.80(+3.94%)
Oct 30, 2014 22.57 22.57 20.31 20.31 500 -1.26(-5.84%)
Oct 27, 2014 21.62 21.57 21.57 21.57 200 -0.06(-0.28%)
Oct 22, 2014 21.64 21.63 21.63 21.63 200 -0.97(-4.29%)
Oct 21, 2014 22.64 22.64 22.60 22.60 200 +0.71(+3.24%)
Oct 20, 2014 21.89 21.89 21.89 21.89 221 +0.05(+0.23%)
Oct 15, 2014 23.65 21.84 21.84 21.84 700 +0.43(+1.98%)
Oct 14, 2014 21.39 21.41 21.39 21.41 200 -0.95(-4.27%)
Oct 13, 2014 21.50 22.07 21.50 22.37 886 -0.20(-0.89%)
Oct 10, 2014 22.57 22.57 22.57 22.57 245 +0.87(+4.01%)
Sep 25, 2014 21.90 21.70 21.70 21.70 700 +0.10(+0.46%)
Sep 24, 2014 21.73 21.81 21.55 21.60 699 -0.16(-0.74%)
Sep 23, 2014 21.65 21.90 21.65 21.76 2,293 +0.30(+1.40%)
Sep 22, 2014 21.46 21.46 21.46 21.46 50 -0.00(-0.00%)
Sep 19, 2014 21.46 21.46 21.46 21.46 100 +0.14(+0.66%)
Sep 16, 2014 21.32 21.32 21.32 21.32 200 -0.23(-1.07%)
Sep 15, 2014 21.55 21.55 21.55 21.55 200 +0.59(+2.82%)
Sep 10, 2014 20.95 20.96 20.96 20.96 200 -0.04(-0.19%)
Sep 08, 2014 20.65 21.00 21.00 21.00 0 +0.35(+1.69%)
Sep 03, 2014 20.65 20.65 20.65 20.65 0 -0.00(-0.00%)
Aug 26, 2014 20.65 20.65 20.65 20.65 100 +0.03(+0.15%)
Aug 25, 2014 20.62 20.62 20.62 20.62 200 -0.05(-0.24%)
Aug 22, 2014 20.67 20.67 20.67 20.67 26 +0.00(+0.00%)
Aug 21, 2014 20.67 20.67 20.67 20.67 100 -0.33(-1.57%)
Aug 15, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 11, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 07, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 06, 2014 21.16 21.16 21.00 21.00 200 -1.05(-4.76%)
Aug 01, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 28, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 15, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 14, 2014 22.05 22.05 22.05 22.05 200 +0.74(+3.47%)
Jul 11, 2014 21.31 21.31 21.31 21.31 400 -1.00(-4.48%)
Jul 10, 2014 22.31 22.31 22.31 22.31 200 +0.76(+3.53%)
Jul 09, 2014 21.45 21.55 21.18 21.55 22,000 +0.03(+0.14%)
Jul 08, 2014 21.52 21.52 21.52 21.52 800 +0.12(+0.56%)
Jul 07, 2014 21.40 21.40 21.40 21.40 700 +0.04(+0.19%)
Jul 03, 2014 21.36 21.36 21.36 21.36 300 -0.54(-2.47%)
Jul 01, 2014 21.91 21.90 21.90 21.90 200 +0.15(+0.69%)
Jun 30, 2014 21.87 21.89 21.71 21.75 3,430 -0.18(-0.82%)
Jun 27, 2014 21.92 21.93 21.92 21.93 200 -0.03(-0.14%)
Jun 26, 2014 22.05 22.05 21.96 21.96 200 -0.02(-0.09%)
Jun 25, 2014 21.97 21.98 21.97 21.98 200 -0.06(-0.27%)
Jun 24, 2014 22.03 22.04 22.03 22.04 200 -0.14(-0.63%)
Jun 23, 2014 22.18 22.18 22.18 22.18 50 +0.00(+0.00%)
Jun 20, 2014 22.14 22.18 22.14 22.18 375 -0.32(-1.42%)
Jun 18, 2014 22.54 22.50 22.50 22.50 400 -0.34(-1.49%)
Jun 13, 2014 22.97 22.84 22.84 22.84 400 -0.05(-0.22%)
Jun 12, 2014 22.89 22.98 22.89 22.89 5,601 +0.48(+2.14%)
Jun 11, 2014 22.41 22.41 22.41 22.41 2 +0.00(+0.00%)
Jun 10, 2014 22.46 22.60 22.41 22.41 4,400 -0.47(-2.05%)
Jun 06, 2014 22.80 22.97 22.80 22.88 1,300 +0.23(+1.02%)
Jun 05, 2014 23.00 23.00 22.65 22.65 9,503 -0.12(-0.53%)
Jun 04, 2014 22.77 22.77 22.77 22.77 200 +0.05(+0.20%)
Jun 03, 2014 22.60 22.72 22.60 22.72 1,000 +0.13(+0.59%)
Jun 02, 2014 22.78 22.80 22.58 22.59 1,860 -0.12(-0.53%)
May 30, 2014 22.71 22.71 22.71 22.71 200 +0.00(+0.00%)
May 29, 2014 22.90 22.90 22.71 22.71 10,710 -0.29(-1.26%)
May 28, 2014 23.00 23.00 23.00 23.00 100 +0.43(+1.91%)
May 23, 2014 22.57 22.57 22.57 22.57 200 -0.39(-1.69%)
May 21, 2014 22.96 22.96 22.96 22.96 0 -0.07(-0.32%)
May 20, 2014 22.99 23.03 22.99 23.03 1,062 -0.17(-0.72%)
May 19, 2014 23.06 23.20 23.06 23.20 1,000 +0.22(+0.94%)
May 16, 2014 22.98 22.98 22.98 22.98 750 +0.05(+0.24%)
May 13, 2014 22.93 22.93 22.93 22.93 600 -0.39(-1.67%)
May 12, 2014 23.32 23.32 23.32 23.32 20 +0.00(+0.00%)
May 09, 2014 23.25 23.32 23.25 23.32 262 +0.04(+0.17%)
May 06, 2014 23.39 23.28 23.28 23.28 400 -0.02(-0.09%)
May 05, 2014 23.30 23.30 23.30 23.30 162 -0.34(-1.44%)
May 02, 2014 23.32 23.64 23.32 23.64 660 +0.34(+1.46%)
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%)
Feb 03, 2014 15.60 15.60 15.60 15.60 675 +0.75(+5.05%)
Jan 31, 2014 14.10 14.85 14.10 14.85 455 +0.80(+5.69%)
Jan 30, 2014 15.01 15.01 14.05 14.05 700 -0.47(-3.24%)
Jan 29, 2014 15.25 15.25 14.52 14.52 1,350 +0.09(+0.62%)
Jan 28, 2014 14.15 15.49 14.00 14.43 4,450 +0.03(+0.21%)
Jan 27, 2014 14.31 15.72 14.31 14.40 2,407 -1.50(-9.43%)
Jan 22, 2014 15.95 15.90 15.90 15.90 500 +0.30(+1.92%)
Jan 08, 2014 15.60 15.60 15.60 15.60 200 +0.29(+1.89%)
Jan 03, 2014 15.31 15.31 15.31 15.31 0 +0.00(+0.00%)
Jan 02, 2014 15.50 15.50 15.25 15.31 430 +0.11(+0.72%)
Dec 31, 2013 15.60 15.20 15.20 15.20 2,600 -0.01(-0.07%)
Dec 30, 2013 15.21 15.21 15.21 15.21 200 -0.89(-5.53%)
Dec 26, 2013 15.62 16.10 16.10 16.10 600 +0.48(+3.07%)
Dec 24, 2013 15.15 15.62 15.15 15.62 200 -0.30(-1.88%)
Dec 23, 2013 14.66 15.92 14.66 15.92 980 -0.31(-1.91%)
Dec 20, 2013 16.71 16.87 15.89 16.23 4,216 -0.09(-0.55%)
Dec 19, 2013 16.32 16.32 16.32 16.32 15 +0.00(+0.00%)
Dec 18, 2013 16.56 16.60 16.32 16.32 600 -0.23(-1.39%)
Dec 17, 2013 16.60 16.60 16.52 16.55 500 -0.11(-0.67%)
Dec 16, 2013 16.67 16.74 16.66 16.66 672 -1.84(-9.94%)
Dec 13, 2013 17.38 18.50 16.80 18.50 1,150 +1.22(+7.06%)
Dec 12, 2013 17.12 17.61 17.10 17.28 8,408 +0.50(+2.97%)
Dec 11, 2013 16.65 16.78 16.65 16.78 1,905 -0.47(-2.71%)
Dec 10, 2013 17.70 17.70 16.64 17.25 9,428 -0.26(-1.48%)
Dec 09, 2013 17.50 17.53 16.80 17.51 11,272 +0.56(+3.30%)
Dec 06, 2013 16.95 16.95 16.95 16.95 100 -0.05(-0.29%)
Dec 04, 2013 14.50 17.00 17.00 17.00 4,600 -0.33(-1.90%)
Dec 02, 2013 16.34 17.33 17.33 17.33 300 -0.41(-2.31%)
Nov 29, 2013 16.41 17.81 16.41 17.74 3,324 -0.22(-1.22%)
Nov 27, 2013 15.78 18.03 15.61 17.96 400 -0.54(-2.92%)
Nov 19, 2013 18.50 18.50 18.50 18.50 300 -0.25(-1.33%)
Nov 15, 2013 18.00 18.75 18.75 18.75 3,900 +0.85(+4.75%)
Nov 14, 2013 17.90 17.90 17.90 17.90 200 -0.10(-0.56%)
Nov 12, 2013 17.65 18.50 17.65 18.00 6,361 +0.83(+4.83%)
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.