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 (%)
Nov 30, 2009 24.64 24.64 23.57 23.57 27,999 -0.68(-2.82%)
Nov 27, 2009 24.41 24.41 24.25 24.25 540 +0.64(+2.71%)
Nov 25, 2009 23.73 23.73 23.61 23.61 1,000 -0.43(-1.79%)
Nov 24, 2009 23.97 24.09 23.97 24.04 700 +0.23(+0.97%)
Nov 23, 2009 23.63 23.81 23.43 23.81 2,015 -0.34(-1.39%)
Nov 19, 2009 24.15 24.15 24.15 24.15 0 +0.36(+1.50%)
Nov 18, 2009 23.77 23.79 23.77 23.79 300 -0.01(-0.04%)
Nov 17, 2009 23.87 23.87 23.71 23.80 1,225 -0.14(-0.58%)
Nov 16, 2009 23.77 23.94 23.77 23.94 700 -0.93(-3.74%)
Nov 13, 2009 25.15 25.15 24.87 24.87 1,600 -0.20(-0.80%)
Nov 12, 2009 25.07 25.07 25.07 25.07 100 +0.20(+0.80%)
Nov 11, 2009 24.69 24.87 24.69 24.87 400 -0.10(-0.40%)
Nov 10, 2009 24.95 24.97 24.94 24.97 698 +0.23(+0.93%)
Nov 09, 2009 24.61 24.74 24.61 24.74 9,256 -0.40(-1.59%)
Nov 06, 2009 25.32 26.70 24.99 25.14 8,588 +0.44(+1.78%)
Nov 04, 2009 24.70 24.70 24.70 24.70 0 -0.34(-1.36%)
Nov 03, 2009 25.13 25.21 24.99 25.04 1,710 +0.08(+0.33%)
Nov 02, 2009 25.36 25.36 24.96 24.96 600 -0.02(-0.09%)
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%)
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.