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 (%)
Jan 31, 2011 18.41 18.41 18.13 18.13 1,021 -0.42(-2.26%)
Jan 28, 2011 18.34 18.55 18.34 18.55 737 -0.24(-1.28%)
Jan 27, 2011 18.79 18.79 18.79 18.79 400 -0.46(-2.39%)
Jan 25, 2011 19.57 19.25 19.25 19.25 600 +0.43(+2.28%)
Jan 24, 2011 18.65 18.92 18.42 18.82 5,224 -0.07(-0.37%)
Jan 21, 2011 18.99 19.10 18.48 18.89 17,600 +0.03(+0.18%)
Jan 20, 2011 19.42 19.42 18.86 18.86 2,273 +0.20(+1.05%)
Jan 19, 2011 18.66 18.66 18.66 18.66 280 +0.34(+1.85%)
Jan 18, 2011 19.93 19.93 18.05 18.32 2,930 +0.16(+0.88%)
Jan 13, 2011 18.16 18.16 18.16 18.16 0 -0.39(-2.10%)
Jan 11, 2011 18.29 18.55 18.55 18.55 1,700 -0.06(-0.32%)
Jan 10, 2011 18.65 18.75 18.61 18.61 1,400 +0.05(+0.27%)
Jan 07, 2011 18.43 18.56 18.43 18.56 3,010 +0.20(+1.10%)
Jan 06, 2011 18.27 18.38 18.26 18.36 4,200 +0.08(+0.42%)
Jan 05, 2011 18.30 18.30 18.28 18.28 900 -0.49(-2.61%)
Jan 04, 2011 18.50 18.77 17.93 18.77 2,140 +0.28(+1.51%)
Dec 30, 2010 18.49 18.49 18.49 18.49 500 -0.19(-1.02%)
Dec 29, 2010 18.69 18.69 18.68 18.68 900 -0.20(-1.05%)
Dec 28, 2010 18.85 19.06 18.85 18.88 5,100 -0.19(-1.00%)
Dec 27, 2010 19.07 19.07 18.94 19.07 800 -0.08(-0.42%)
Dec 23, 2010 19.15 19.15 19.15 19.15 200 +0.15(+0.79%)
Dec 22, 2010 19.00 19.00 19.00 19.00 1,000 -0.01(-0.04%)
Dec 21, 2010 19.23 19.23 19.00 19.01 5,000 -0.51(-2.63%)
Dec 20, 2010 19.57 19.57 19.52 19.52 1,700 -0.16(-0.79%)
Dec 17, 2010 19.80 19.80 19.02 19.68 3,912 -0.43(-2.16%)
Dec 16, 2010 20.12 20.12 20.11 20.11 200 +0.16(+0.80%)
Dec 15, 2010 19.72 19.95 19.72 19.95 1,800 +0.45(+2.31%)
Dec 14, 2010 19.52 19.52 19.40 19.50 1,800 -0.47(-2.35%)
Dec 13, 2010 19.97 19.97 19.97 19.97 0 +0.00(+0.00%)
Dec 10, 2010 19.97 19.97 19.97 19.97 1,000 +0.34(+1.73%)
Dec 08, 2010 19.87 19.63 19.63 19.63 400 -0.51(-2.53%)
Dec 07, 2010 19.63 20.14 19.63 20.14 2,000 -0.06(-0.30%)
Dec 06, 2010 20.20 20.20 20.20 20.20 200 -0.06(-0.30%)
Dec 03, 2010 19.90 20.26 19.90 20.26 42,500 +0.25(+1.25%)
Dec 02, 2010 20.01 20.04 20.01 20.01 1,600 -0.38(-1.86%)
Dec 01, 2010 20.39 20.39 20.39 20.39 500 -0.67(-3.18%)
Nov 30, 2010 21.06 21.06 21.06 21.06 200 -0.03(-0.14%)
Nov 29, 2010 21.09 21.09 21.09 21.09 1,700 -0.05(-0.24%)
Nov 24, 2010 21.14 21.14 21.14 21.14 0 -0.12(-0.56%)
Nov 23, 2010 21.25 21.28 21.25 21.26 696 +0.30(+1.43%)
Nov 22, 2010 20.99 20.99 20.96 20.96 503 +0.16(+0.77%)
Nov 19, 2010 20.80 20.80 20.80 20.80 500 +0.16(+0.78%)
Nov 18, 2010 20.82 21.25 20.64 20.64 3,700 -0.61(-2.87%)
Nov 17, 2010 21.19 21.25 21.19 21.25 443 +0.10(+0.45%)
Nov 16, 2010 20.46 21.32 20.46 21.15 4,280 +1.16(+5.82%)
Nov 15, 2010 19.98 19.99 19.98 19.99 600 +0.13(+0.65%)
Nov 12, 2010 19.32 19.92 19.32 19.86 2,546 +1.00(+5.30%)
Nov 11, 2010 18.86 18.86 18.86 18.86 400 -0.27(-1.42%)
Nov 10, 2010 19.13 19.17 19.13 19.13 400 +0.19(+1.01%)
Nov 09, 2010 18.94 18.94 18.94 18.94 300 -0.08(-0.42%)
Nov 05, 2010 18.98 19.02 19.02 19.02 400 -0.11(-0.58%)
Nov 04, 2010 19.30 19.30 18.88 19.13 17,400 -0.57(-2.89%)
Nov 03, 2010 19.70 19.70 19.70 19.70 1,100 +0.16(+0.82%)
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.