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 27, 2015 27.24 27.24 27.24 27.24 200 -0.03(-0.10%)
Oct 21, 2015 27.27 27.27 27.27 27.27 100 +0.47(+1.75%)
Oct 20, 2015 26.80 26.80 26.80 26.80 200 +0.80(+3.08%)
Oct 12, 2015 25.86 26.00 25.86 26.00 110 +0.10(+0.37%)
Oct 09, 2015 26.07 26.07 25.90 25.90 352 -1.46(-5.32%)
Oct 05, 2015 27.36 27.36 27.36 27.36 1,600 +1.36(+5.23%)
Oct 01, 2015 26.00 26.00 26.00 26.00 100 -2.61(-9.12%)
Sep 29, 2015 28.61 28.61 28.61 28.61 3 +0.67(+2.40%)
Sep 28, 2015 28.93 28.93 27.93 27.94 900 +0.38(+1.38%)
Sep 24, 2015 28.77 27.56 27.56 27.56 300 -1.35(-4.67%)
Sep 23, 2015 27.65 28.91 27.65 28.91 961 +1.42(+5.17%)
Sep 22, 2015 27.50 27.50 27.44 27.49 1,082 +0.69(+2.56%)
Sep 21, 2015 26.80 26.80 26.80 26.80 100 +0.15(+0.58%)
Sep 18, 2015 26.65 26.65 26.65 26.65 250 +0.03(+0.11%)
Sep 04, 2015 26.62 26.62 26.62 26.62 200 +0.53(+2.02%)
Sep 03, 2015 26.09 26.09 26.09 26.09 135 +0.09(+0.36%)
Sep 01, 2015 26.00 26.00 26.00 26.00 18 -0.33(-1.25%)
Aug 28, 2015 26.33 26.33 26.33 26.33 100 -0.66(-2.45%)
Aug 27, 2015 26.52 27.02 25.14 26.99 3,275 -0.51(-1.85%)
Aug 26, 2015 27.50 27.50 27.50 27.50 200 -0.50(-1.79%)
Aug 25, 2015 27.06 28.44 27.06 28.00 491 -0.03(-0.10%)
Aug 24, 2015 28.97 29.00 28.03 28.03 1,793 +0.47(+1.72%)
Aug 21, 2015 27.55 27.55 27.55 27.55 522 -0.24(-0.87%)
Aug 18, 2015 27.80 27.80 27.80 27.80 81 +0.69(+2.53%)
Aug 13, 2015 27.11 27.11 27.11 27.11 75 +0.01(+0.04%)
Aug 12, 2015 27.09 27.10 27.09 27.10 1,348 +0.83(+3.16%)
Aug 11, 2015 26.28 26.28 26.27 26.27 400 +0.62(+2.42%)
Aug 10, 2015 27.02 27.02 25.65 25.65 204 -0.51(-1.95%)
Aug 07, 2015 26.21 26.21 26.16 26.16 285 -1.06(-3.89%)
Aug 06, 2015 26.75 27.22 26.75 27.22 450 +0.35(+1.30%)
Aug 05, 2015 26.60 26.87 26.60 26.87 660 +0.87(+3.35%)
Aug 03, 2015 26.00 26.00 26.00 26.00 100 +0.43(+1.68%)
Jul 31, 2015 25.57 25.57 25.57 25.57 107 -0.13(-0.51%)
Jul 30, 2015 25.70 25.70 25.70 25.70 100 -0.30(-1.15%)
Jul 28, 2015 26.00 26.00 26.00 26.00 100 +0.10(+0.39%)
Jul 27, 2015 25.73 26.00 25.73 25.90 873 +0.35(+1.37%)
Jul 23, 2015 25.55 25.55 25.55 25.55 50 +0.28(+1.11%)
Jul 22, 2015 25.15 25.27 25.15 25.27 830 +0.77(+3.14%)
Jul 21, 2015 24.50 24.50 24.50 24.50 133 -0.11(-0.46%)
Jul 20, 2015 24.48 24.61 24.48 24.61 400 +0.53(+2.22%)
Jul 15, 2015 24.05 24.15 24.05 24.08 10 -0.45(-1.83%)
Jul 09, 2015 25.62 24.53 24.53 24.53 800 -1.47(-5.65%)
Jul 08, 2015 24.11 26.00 24.11 26.00 1,200 +0.78(+3.09%)
Jul 07, 2015 25.72 25.72 25.22 25.22 410 +1.23(+5.12%)
Jun 29, 2015 23.99 23.99 23.99 23.99 21 -1.01(-4.04%)
Jun 22, 2015 25.41 25.00 25.00 25.00 600 +0.69(+2.84%)
Jun 19, 2015 24.31 24.31 24.31 24.31 100 +0.40(+1.67%)
Jun 16, 2015 23.91 23.91 23.91 23.91 400 +0.54(+2.31%)
Jun 11, 2015 23.31 23.37 23.37 23.37 800 +0.39(+1.70%)
Jun 10, 2015 22.99 23.73 22.97 22.98 2,300 -0.29(-1.25%)
Jun 09, 2015 23.27 23.27 23.27 23.27 200 +0.23(+1.00%)
Jun 03, 2015 24.31 23.04 23.04 23.04 1,000 +0.12(+0.52%)
May 29, 2015 23.46 22.92 22.92 22.92 1,300 +0.00(+0.02%)
May 21, 2015 22.92 22.92 22.92 22.92 300 +0.28(+1.22%)
May 20, 2015 22.63 22.64 22.63 22.64 300 +0.64(+2.91%)
May 18, 2015 22.01 22.00 22.00 22.00 800 -0.86(-3.76%)
May 14, 2015 22.86 22.86 22.86 22.86 200 +1.22(+5.64%)
May 13, 2015 21.64 21.64 21.64 21.64 200 -0.98(-4.33%)
May 07, 2015 22.62 22.62 22.62 22.62 100 +1.26(+5.90%)
May 05, 2015 22.09 21.36 21.36 21.36 7,800 -0.82(-3.70%)
Apr 28, 2015 22.18 22.18 22.18 22.18 100 -0.50(-2.21%)
Apr 17, 2015 22.69 22.68 22.68 22.68 600 -0.76(-3.25%)
Mar 23, 2015 23.44 23.44 23.44 23.44 100 -0.56(-2.32%)
Mar 17, 2015 24.00 24.00 24.00 24.00 200 -0.27(-1.11%)
Mar 16, 2015 24.20 24.27 24.20 24.27 249 -1.07(-4.22%)
Mar 12, 2015 24.95 25.34 24.95 25.34 40 +0.39(+1.56%)
Mar 11, 2015 24.50 24.95 24.50 24.95 555 +0.70(+2.89%)
Mar 10, 2015 24.00 24.46 24.00 24.25 7,600 -0.09(-0.37%)
Mar 09, 2015 24.20 24.36 24.20 24.34 800 -0.21(-0.86%)
Mar 06, 2015 24.18 24.55 24.18 24.55 900 +0.00(+0.00%)
Mar 04, 2015 24.03 24.55 24.03 24.55 1,010 +1.15(+4.91%)
Mar 02, 2015 23.50 23.40 23.40 23.40 700 -0.41(-1.72%)
Feb 24, 2015 23.81 23.81 23.81 23.81 100 -0.02(-0.08%)
Feb 19, 2015 25.34 23.83 23.83 23.83 400 -0.05(-0.21%)
Feb 18, 2015 23.97 23.97 23.80 23.88 835 -0.12(-0.50%)
Feb 11, 2015 24.00 24.00 24.00 24.00 60 -0.10(-0.41%)
Feb 06, 2015 23.99 24.10 23.99 24.10 54 +0.44(+1.86%)
Feb 04, 2015 23.69 23.66 23.66 23.66 200 -0.03(-0.13%)
Feb 02, 2015 23.69 23.69 23.69 23.69 400 +0.08(+0.34%)
Jan 22, 2015 23.61 23.61 23.61 23.61 4 +0.05(+0.21%)
Jan 21, 2015 24.63 24.63 23.56 23.56 400 -1.11(-4.50%)
Jan 20, 2015 25.00 25.00 24.50 24.67 6,000 -0.33(-1.32%)
Jan 16, 2015 25.00 25.00 25.00 25.00 122 +0.00(+0.00%)
Jan 15, 2015 25.40 25.40 25.00 25.00 897 +0.64(+2.63%)
Jan 14, 2015 24.36 24.36 24.36 24.36 200 +0.11(+0.45%)
Jan 13, 2015 24.25 24.25 24.25 24.25 200 +1.65(+7.30%)
Dec 30, 2014 22.60 22.60 22.60 22.60 200 -0.46(-1.99%)
Dec 26, 2014 22.60 23.06 23.06 23.06 1,400 +0.19(+0.83%)
Dec 24, 2014 22.76 22.87 22.87 22.87 37,600 -0.08(-0.35%)
Dec 23, 2014 22.58 22.95 22.58 22.95 1,507 +0.45(+2.00%)
Dec 22, 2014 22.50 22.50 22.50 22.50 100 -0.30(-1.32%)
Dec 18, 2014 22.80 22.80 22.80 22.80 300 +0.05(+0.22%)
Dec 17, 2014 22.75 22.75 22.75 22.75 400 +0.49(+2.20%)
Dec 15, 2014 22.26 22.26 22.26 22.26 100 +0.19(+0.86%)
Dec 12, 2014 22.22 22.22 22.07 22.07 387 -0.15(-0.68%)
Dec 11, 2014 22.22 22.22 22.22 22.22 100 +0.13(+0.59%)
Dec 08, 2014 22.08 22.09 22.09 22.09 400 +0.03(+0.14%)
Dec 05, 2014 22.18 22.20 22.02 22.06 3,210 -1.00(-4.34%)
Dec 04, 2014 23.06 23.06 23.06 23.06 435 +0.91(+4.11%)
Dec 03, 2014 22.15 22.15 22.15 22.15 120 +0.65(+3.02%)
Dec 01, 2014 21.50 21.50 21.50 21.50 53 +0.05(+0.21%)
Nov 26, 2014 21.41 21.45 21.45 21.45 1,600 -0.09(-0.39%)
Nov 13, 2014 21.54 21.54 21.54 21.54 200 +0.22(+1.03%)
Nov 12, 2014 21.32 21.32 21.32 21.32 200 +0.06(+0.28%)
Nov 07, 2014 21.26 21.26 21.26 21.26 2 -0.10(-0.46%)
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.