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, 2010 22.17 22.17 21.87 21.87 1,500 -0.30(-1.35%)
Apr 29, 2010 22.27 22.29 22.17 22.17 690 +0.02(+0.09%)
Apr 27, 2010 22.15 22.15 22.15 22.15 0 +1.07(+5.08%)
Apr 26, 2010 21.08 21.08 21.08 21.08 350 -0.12(-0.57%)
Apr 23, 2010 21.20 21.20 21.20 21.20 100 -0.34(-1.58%)
Apr 22, 2010 21.53 21.54 21.52 21.54 1,000 +0.45(+2.13%)
Apr 19, 2010 21.09 21.09 21.09 21.09 0 +0.30(+1.44%)
Apr 16, 2010 20.82 20.82 20.79 20.79 500 +0.48(+2.35%)
Apr 14, 2010 20.31 20.31 20.31 20.31 0 -0.53(-2.53%)
Apr 13, 2010 20.82 20.84 20.82 20.84 300 +0.05(+0.24%)
Apr 12, 2010 20.66 20.79 20.66 20.79 1,250 -0.15(-0.72%)
Apr 08, 2010 20.94 20.94 20.94 20.94 0 +0.40(+1.95%)
Apr 06, 2010 20.54 20.54 20.54 20.54 0 +0.00(+0.00%)
Apr 05, 2010 20.89 20.89 20.54 20.54 800 -0.54(-2.56%)
Mar 31, 2010 21.19 21.08 21.08 21.08 5,200 -0.09(-0.41%)
Mar 30, 2010 21.21 21.21 21.17 21.17 400 -0.21(-1.00%)
Mar 29, 2010 21.62 21.62 21.34 21.38 1,501,900 -0.86(-3.87%)
Mar 26, 2010 22.19 22.24 22.19 22.24 844 -0.26(-1.15%)
Mar 25, 2010 22.50 22.50 22.50 22.50 100 -0.05(-0.22%)
Mar 24, 2010 22.55 22.55 22.55 22.55 700 +0.50(+2.27%)
Mar 22, 2010 22.05 22.05 22.05 22.05 0 +0.10(+0.46%)
Mar 19, 2010 21.80 22.03 21.80 21.95 1,700 +0.17(+0.78%)
Mar 18, 2010 21.73 21.78 21.73 21.78 500 +0.25(+1.17%)
Mar 17, 2010 21.65 21.85 21.52 21.53 2,930 -0.40(-1.82%)
Mar 16, 2010 21.99 21.99 21.76 21.93 12,050 -0.28(-1.26%)
Mar 15, 2010 22.21 22.21 22.21 22.21 1,200 +0.36(+1.65%)
Mar 12, 2010 21.63 21.87 21.63 21.85 1,780 -0.19(-0.86%)
Mar 11, 2010 22.25 22.25 20.31 22.04 860 +0.06(+0.27%)
Mar 10, 2010 21.65 21.99 21.65 21.98 5,700 +0.33(+1.52%)
Mar 09, 2010 21.93 21.93 21.64 21.65 850 -0.20(-0.92%)
Mar 08, 2010 21.75 21.85 21.70 21.85 1,920 +0.06(+0.29%)
Mar 05, 2010 21.80 21.86 21.73 21.79 10,137 -0.66(-2.96%)
Mar 04, 2010 22.28 22.45 22.27 22.45 42,720 +0.38(+1.72%)
Mar 03, 2010 22.31 22.31 22.00 22.07 1,258 -0.63(-2.78%)
Mar 02, 2010 22.97 22.97 22.70 22.70 1,000 -0.10(-0.44%)
Mar 01, 2010 22.75 22.83 22.65 22.80 6,660 -0.30(-1.28%)
Feb 26, 2010 23.06 23.16 23.06 23.10 2,527 -0.45(-1.93%)
Feb 25, 2010 23.41 23.84 23.41 23.55 2,700 +0.56(+2.44%)
Feb 24, 2010 23.15 23.16 22.99 22.99 2,670 -0.06(-0.26%)
Feb 23, 2010 23.26 23.26 22.95 23.05 8,700 +0.53(+2.35%)
Feb 22, 2010 22.54 22.54 22.38 22.52 1,037 +0.27(+1.21%)
Feb 19, 2010 22.78 22.78 22.01 22.25 6,220 -0.43(-1.90%)
Feb 18, 2010 23.40 23.40 22.41 22.68 11,500 -0.08(-0.35%)
Feb 17, 2010 22.32 22.92 22.32 22.76 6,611 +0.07(+0.31%)
Feb 16, 2010 23.06 23.60 22.69 22.69 29,163 -1.19(-4.98%)
Feb 12, 2010 23.50 23.88 23.88 23.88 1,000 +0.28(+1.19%)
Feb 11, 2010 24.25 24.25 23.52 23.60 4,290 -0.99(-4.03%)
Feb 10, 2010 24.40 25.04 24.28 24.59 4,912 +0.41(+1.69%)
Feb 09, 2010 25.75 25.75 24.16 24.18 20,671 -1.06(-4.21%)
Feb 08, 2010 25.50 25.50 24.00 25.24 25,413 -0.23(-0.92%)
Feb 05, 2010 25.59 26.25 25.35 25.48 34,466 +0.53(+2.12%)
Feb 04, 2010 24.98 25.49 24.68 24.95 8,010 +0.57(+2.34%)
Feb 03, 2010 23.22 24.45 22.22 24.38 4,859 +0.81(+3.42%)
Feb 02, 2010 23.70 24.43 23.47 23.57 505,200 -0.30(-1.24%)
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.