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 30, 2009 24.54 24.99 24.54 24.98 870 +0.59(+2.42%)
Oct 29, 2009 23.83 24.39 23.83 24.39 600 -0.64(-2.56%)
Oct 28, 2009 24.76 25.10 24.76 25.03 2,194 +1.07(+4.47%)
Oct 27, 2009 23.81 23.98 23.81 23.96 840 -0.14(-0.58%)
Oct 23, 2009 24.10 24.10 24.10 24.10 0 -0.29(-1.19%)
Oct 22, 2009 24.52 24.59 24.21 24.39 1,850 -1.36(-5.26%)
Oct 21, 2009 24.76 25.75 24.33 25.75 1,300 -2.16(-7.76%)
Oct 19, 2009 27.91 27.91 27.91 27.91 0 +1.86(+7.14%)
Oct 15, 2009 26.05 26.05 26.05 26.05 200 +0.02(+0.08%)
Oct 14, 2009 26.03 26.03 26.03 26.03 782 +0.03(+0.12%)
Oct 12, 2009 27.82 26.00 26.00 26.00 900 +0.49(+1.92%)
Oct 09, 2009 25.51 25.51 25.51 25.51 100 -0.60(-2.30%)
Oct 08, 2009 26.70 26.70 25.56 26.11 4,400 -1.41(-5.11%)
Oct 07, 2009 27.25 27.52 27.25 27.52 200 +0.50(+1.87%)
Oct 06, 2009 27.01 27.01 27.01 27.01 400 -0.98(-3.50%)
Oct 05, 2009 27.99 27.99 27.99 27.99 100 +0.05(+0.18%)
Oct 02, 2009 27.94 27.94 27.94 27.94 2,300 -0.06(-0.21%)
Oct 01, 2009 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Sep 30, 2009 26.00 28.00 25.66 28.00 498 +0.30(+1.08%)
Sep 28, 2009 29.06 27.70 27.70 27.70 2,800 -0.63(-2.22%)
Sep 25, 2009 28.42 28.42 28.33 28.33 3,720 -0.01(-0.04%)
Sep 24, 2009 28.34 28.34 28.34 28.34 499 +1.24(+4.58%)
Sep 23, 2009 27.10 27.10 27.10 27.10 6,878 +0.55(+2.07%)
Sep 22, 2009 26.55 26.55 26.55 26.55 910 -1.17(-4.22%)
Sep 17, 2009 27.98 27.72 27.72 27.72 200 +0.89(+3.32%)
Sep 16, 2009 27.09 27.09 26.57 26.83 675 -1.66(-5.83%)
Sep 15, 2009 28.49 28.49 28.49 28.49 100 +0.67(+2.41%)
Sep 11, 2009 27.70 27.82 27.82 27.82 600 -1.10(-3.80%)
Sep 10, 2009 28.92 28.92 28.92 28.92 100 +2.72(+10.38%)
Sep 09, 2009 26.20 26.20 26.20 26.20 100 +0.06(+0.23%)
Sep 08, 2009 26.01 26.23 25.83 26.14 11,128 -0.99(-3.65%)
Sep 03, 2009 26.56 27.13 27.13 27.13 9,000 -0.80(-2.86%)
Sep 02, 2009 28.92 28.92 27.93 27.93 2,139 +0.45(+1.64%)
Sep 01, 2009 27.23 27.48 26.80 27.48 475 -0.40(-1.44%)
Aug 31, 2009 25.98 27.92 25.98 27.88 5,968 +0.90(+3.35%)
Aug 28, 2009 26.90 26.98 26.75 26.98 2,700 -0.35(-1.28%)
Aug 27, 2009 27.33 27.33 27.33 27.33 620 -0.27(-0.98%)
Aug 26, 2009 27.65 27.91 27.60 27.60 11,642 +0.38(+1.40%)
Aug 25, 2009 27.22 27.22 27.22 27.22 6,470 +0.12(+0.44%)
Aug 24, 2009 27.00 27.22 27.00 27.10 34,988 +0.08(+0.30%)
Aug 21, 2009 27.37 27.37 27.02 27.02 20,100 -1.14(-4.05%)
Aug 20, 2009 28.37 28.37 28.16 28.16 245 +1.23(+4.55%)
Aug 19, 2009 28.25 28.25 26.93 26.93 400 -1.07(-3.80%)
Aug 18, 2009 27.85 28.26 27.78 28.00 3,278 -0.50(-1.75%)
Aug 17, 2009 28.50 28.50 27.68 28.50 71,293 +1.43(+5.28%)
Aug 14, 2009 27.33 27.33 27.07 27.07 3,100 +0.92(+3.52%)
Aug 13, 2009 26.17 26.17 25.74 26.15 450 -0.87(-3.22%)
Aug 12, 2009 27.02 27.02 27.02 27.02 200 -0.77(-2.77%)
Aug 11, 2009 27.64 27.79 27.64 27.79 550 +0.20(+0.72%)
Aug 10, 2009 27.62 27.62 27.59 27.59 1,100 +0.48(+1.77%)
Aug 07, 2009 27.23 27.23 26.66 27.11 2,045 -0.41(-1.49%)
Aug 06, 2009 27.30 27.52 27.30 27.52 5,000 +1.29(+4.92%)
Aug 05, 2009 26.48 26.60 26.23 26.23 8,650 -1.09(-3.99%)
Aug 04, 2009 27.71 27.71 27.32 27.32 9,100 +0.12(+0.44%)
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.