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, 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%)
Nov 02, 2010 19.69 19.69 19.54 19.54 1,200 -0.61(-3.03%)
Oct 29, 2010 20.15 20.15 20.15 20.15 500 +0.39(+1.97%)
Oct 28, 2010 19.64 19.76 19.64 19.76 650 -0.02(-0.10%)
Oct 27, 2010 19.72 19.78 19.70 19.78 700 +0.10(+0.51%)
Oct 22, 2010 19.73 19.68 19.68 19.68 700 -0.17(-0.86%)
Oct 21, 2010 19.65 19.85 19.65 19.85 960 -0.09(-0.45%)
Oct 20, 2010 20.16 20.16 19.94 19.94 3,900 -0.54(-2.64%)
Oct 19, 2010 20.25 20.48 20.25 20.48 800 +0.79(+4.01%)
Oct 18, 2010 19.68 19.69 19.68 19.69 1,500 -0.27(-1.35%)
Oct 14, 2010 19.87 19.96 19.96 19.96 11,300 +0.04(+0.20%)
Oct 12, 2010 19.90 19.92 19.92 19.92 2,800 -0.16(-0.80%)
Oct 11, 2010 20.08 20.08 20.08 20.08 100 -0.50(-2.43%)
Oct 07, 2010 20.58 20.58 20.58 20.58 200 +0.39(+1.93%)
Oct 06, 2010 20.19 20.19 20.19 20.19 100 +0.03(+0.15%)
Oct 05, 2010 20.37 20.37 20.16 20.16 8,500 -0.56(-2.70%)
Oct 01, 2010 20.68 20.72 20.72 20.72 10,000 -0.09(-0.43%)
Sep 30, 2010 20.80 20.81 20.78 20.81 1,600 +0.01(+0.05%)
Sep 29, 2010 20.80 20.80 20.80 20.80 400 -0.19(-0.91%)
Sep 28, 2010 20.99 20.99 20.99 20.99 900 -0.05(-0.24%)
Sep 27, 2010 20.95 21.04 20.95 21.04 900 +0.21(+1.01%)
Sep 24, 2010 20.42 20.83 20.42 20.83 1,300 +0.04(+0.19%)
Sep 23, 2010 20.79 20.79 20.79 20.79 745 -0.61(-2.85%)
Sep 22, 2010 21.64 21.64 21.32 21.40 5,200 -0.56(-2.55%)
Sep 21, 2010 21.96 21.96 21.92 21.96 900 +0.19(+0.87%)
Sep 20, 2010 21.78 21.78 21.77 21.77 200 -0.08(-0.37%)
Sep 17, 2010 21.85 21.85 21.85 21.85 600 -0.28(-1.27%)
Sep 15, 2010 22.20 22.20 22.09 22.13 1,175 +0.01(+0.05%)
Sep 13, 2010 22.13 22.12 22.12 22.12 2,000 -0.09(-0.41%)
Sep 09, 2010 22.21 22.21 22.21 22.21 400 +0.28(+1.28%)
Sep 03, 2010 21.77 21.93 21.93 21.93 44,400 -0.38(-1.70%)
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.