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, 2012 19.05 19.61 19.01 19.61 174,549 +0.38(+2.00%)
Jan 30, 2012 19.37 19.58 19.22 19.22 9,319 +0.22(+1.18%)
Jan 27, 2012 19.10 19.10 18.94 19.00 5,486 +0.15(+0.80%)
Jan 26, 2012 18.82 18.86 18.57 18.85 47,055 -0.11(-0.58%)
Jan 25, 2012 19.40 19.40 18.93 18.96 8,047 -0.44(-2.27%)
Jan 24, 2012 19.79 19.82 19.40 19.40 19,707 -0.26(-1.32%)
Jan 23, 2012 19.86 19.86 19.64 19.66 10,216 -0.37(-1.85%)
Jan 20, 2012 19.97 20.18 19.95 20.03 46,141 +0.27(+1.37%)
Jan 19, 2012 19.97 20.00 19.76 19.76 21,524 -0.25(-1.25%)
Jan 18, 2012 20.21 20.30 20.00 20.01 8,511 -0.16(-0.79%)
Jan 17, 2012 20.38 20.38 20.14 20.17 38,331 -0.50(-2.44%)
Jan 13, 2012 20.95 21.12 20.67 20.67 7,759 -0.08(-0.37%)
Jan 12, 2012 20.51 21.00 20.47 20.75 23,633 -0.30(-1.43%)
Jan 11, 2012 21.24 21.24 21.03 21.05 7,480 -0.24(-1.13%)
Jan 10, 2012 21.34 21.34 21.10 21.29 14,317 -0.56(-2.56%)
Jan 09, 2012 21.60 21.86 21.60 21.85 14,927 -0.14(-0.65%)
Jan 06, 2012 22.11 22.29 21.78 21.99 7,371 -0.21(-0.95%)
Jan 05, 2012 22.25 22.30 22.15 22.20 6,761 +0.20(+0.93%)
Jan 04, 2012 21.83 22.01 21.62 22.00 6,697 -0.14(-0.63%)
Dec 30, 2011 22.25 22.41 22.08 22.14 6,538 -0.27(-1.20%)
Dec 29, 2011 22.39 22.47 22.27 22.41 6,975 -0.17(-0.75%)
Dec 28, 2011 22.29 22.59 22.25 22.58 12,245 +0.34(+1.54%)
Dec 27, 2011 22.00 22.26 22.00 22.24 8,162 +0.22(+1.01%)
Dec 23, 2011 21.97 22.02 21.97 22.02 7,295 -0.20(-0.92%)
Dec 21, 2011 22.34 22.41 22.20 22.22 4,045 -0.01(-0.05%)
Dec 20, 2011 22.32 22.32 22.12 22.23 5,552 -0.47(-2.06%)
Dec 19, 2011 22.50 22.70 22.46 22.70 26,003 +0.54(+2.44%)
Dec 16, 2011 22.37 22.41 22.16 22.16 13,536 -0.53(-2.33%)
Dec 15, 2011 22.43 22.74 22.34 22.69 10,774 -0.05(-0.23%)
Dec 14, 2011 22.50 22.74 22.46 22.74 18,304 +0.54(+2.43%)
Dec 13, 2011 21.78 22.20 21.69 22.20 6,319 +0.37(+1.69%)
Dec 12, 2011 21.67 21.88 21.66 21.83 6,329 +0.58(+2.73%)
Dec 09, 2011 21.90 22.00 21.06 21.25 10,971 -0.29(-1.35%)
Dec 08, 2011 21.26 21.54 21.08 21.54 11,563 +0.48(+2.28%)
Dec 07, 2011 21.19 21.22 20.99 21.06 6,650 +0.25(+1.20%)
Dec 06, 2011 21.11 21.19 20.80 20.81 2,875 -0.24(-1.13%)
Dec 05, 2011 20.78 21.05 20.74 21.05 11,383 +0.23(+1.10%)
Dec 02, 2011 20.83 20.90 20.70 20.82 8,727 -0.28(-1.33%)
Dec 01, 2011 20.97 21.10 20.76 21.10 25,344 +0.23(+1.12%)
Nov 30, 2011 21.48 21.48 20.67 20.87 55,468 -0.98(-4.50%)
Nov 29, 2011 22.02 22.05 21.85 21.85 21,243 -0.13(-0.59%)
Nov 28, 2011 21.95 22.02 21.79 21.98 54,732 -0.38(-1.70%)
Nov 25, 2011 22.45 22.60 22.30 22.36 97,750 +0.01(+0.04%)
Nov 23, 2011 22.71 22.71 22.16 22.35 137,340 +0.45(+2.06%)
Nov 22, 2011 21.75 21.90 21.68 21.90 8,917 +0.02(+0.07%)
Nov 21, 2011 21.86 22.06 21.83 21.88 10,685 +0.29(+1.36%)
Nov 18, 2011 21.67 21.67 21.44 21.59 5,525 -0.36(-1.64%)
Nov 17, 2011 21.75 21.95 21.75 21.95 19,725 +0.55(+2.55%)
Nov 16, 2011 21.56 21.56 21.09 21.40 13,323 -0.05(-0.21%)
Nov 15, 2011 21.44 21.60 21.30 21.45 4,261 +0.16(+0.76%)
Nov 14, 2011 21.27 21.33 21.15 21.29 8,055 -0.05(-0.24%)
Nov 11, 2011 21.55 21.55 21.34 21.34 3,487 -0.41(-1.89%)
Nov 10, 2011 21.58 21.93 21.58 21.75 24,822 +0.12(+0.55%)
Nov 09, 2011 21.29 21.68 21.29 21.63 8,865 +0.56(+2.66%)
Nov 08, 2011 21.14 21.29 20.94 21.07 5,990 -0.17(-0.80%)
Nov 07, 2011 21.24 21.30 21.13 21.24 9,612 +0.02(+0.09%)
Nov 04, 2011 21.11 21.23 21.06 21.22 11,733 +0.10(+0.46%)
Nov 03, 2011 21.03 21.34 20.98 21.12 10,805 +0.02(+0.11%)
Nov 02, 2011 21.15 21.33 20.99 21.10 124,426 -0.21(-1.00%)
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.