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, 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%)
Nov 01, 2011 21.49 21.55 21.20 21.31 24,065 +0.47(+2.27%)
Oct 31, 2011 20.91 21.06 20.66 20.84 7,918 +0.54(+2.67%)
Oct 28, 2011 20.52 20.64 20.23 20.30 80,436 -0.11(-0.54%)
Oct 27, 2011 20.61 20.73 20.29 20.41 50,793 -0.86(-4.05%)
Oct 26, 2011 21.25 21.54 20.99 21.27 31,415 -0.46(-2.11%)
Oct 25, 2011 21.40 21.91 21.40 21.73 9,784 +0.33(+1.54%)
Oct 24, 2011 21.91 22.05 21.21 21.40 266,626 -1.00(-4.47%)
Oct 21, 2011 22.48 22.69 22.39 22.40 13,644 -0.88(-3.78%)
Oct 20, 2011 22.93 23.61 22.78 23.28 62,141 +0.86(+3.85%)
Oct 19, 2011 22.00 22.58 21.92 22.42 2,914 +0.95(+4.43%)
Oct 18, 2011 22.09 22.09 21.45 21.47 9,652 -0.45(-2.07%)
Oct 17, 2011 21.48 21.92 21.48 21.92 8,830 +0.66(+3.10%)
Oct 14, 2011 21.56 21.56 21.23 21.26 11,348 -0.36(-1.67%)
Oct 13, 2011 21.55 21.78 21.55 21.62 3,767 +0.27(+1.26%)
Oct 12, 2011 21.56 21.56 20.95 21.35 42,210 -0.40(-1.84%)
Oct 11, 2011 21.84 21.89 21.60 21.75 11,525 +0.56(+2.65%)
Oct 10, 2011 21.68 21.68 21.08 21.19 39,523 -0.39(-1.82%)
Oct 07, 2011 21.62 21.82 21.46 21.58 12,478 -0.26(-1.19%)
Oct 06, 2011 21.92 22.21 21.68 21.84 23,549 -0.52(-2.33%)
Oct 05, 2011 22.71 22.85 22.34 22.36 11,871 +0.20(+0.90%)
Oct 04, 2011 22.46 22.72 22.16 22.16 30,148 -0.24(-1.08%)
Oct 03, 2011 22.74 22.75 22.00 22.40 19,689 -0.30(-1.31%)
Sep 30, 2011 22.99 22.99 22.04 22.70 17,489 +0.88(+4.03%)
Sep 29, 2011 21.85 22.14 21.80 21.82 27,433 -0.52(-2.33%)
Sep 28, 2011 21.54 22.34 21.49 22.34 52,771 +0.83(+3.86%)
Sep 27, 2011 21.49 21.51 21.21 21.51 78,158 -0.53(-2.40%)
Sep 26, 2011 22.39 22.43 21.81 22.04 31,808 -0.02(-0.09%)
Sep 23, 2011 21.86 22.25 21.60 22.06 117,985 +0.46(+2.13%)
Sep 22, 2011 21.41 34.60 21.16 21.60 154,709 +0.94(+4.55%)
Sep 21, 2011 20.69 20.91 20.44 20.66 37,075 -0.06(-0.29%)
Sep 20, 2011 20.29 20.72 20.29 20.72 5,992 +0.34(+1.66%)
Sep 19, 2011 20.35 20.48 20.20 20.38 13,753 +0.59(+2.99%)
Sep 16, 2011 19.73 19.95 19.70 19.79 4,425 +0.03(+0.16%)
Sep 15, 2011 19.77 19.82 19.60 19.76 129,795 -0.17(-0.87%)
Sep 14, 2011 19.88 20.00 19.77 19.93 19,765 +0.18(+0.91%)
Sep 13, 2011 19.67 20.05 19.50 19.75 21,246 +0.18(+0.92%)
Sep 12, 2011 19.84 20.00 19.57 19.57 34,755 -0.17(-0.84%)
Sep 09, 2011 19.65 19.81 19.50 19.74 10,427 +0.47(+2.44%)
Sep 08, 2011 19.43 19.43 19.14 19.27 2,400 -0.02(-0.10%)
Sep 07, 2011 19.39 19.41 19.20 19.29 8,093 -0.27(-1.38%)
Sep 06, 2011 19.65 19.73 19.40 19.56 37,561 +0.25(+1.29%)
Sep 02, 2011 19.29 19.47 19.24 19.31 38,815 +0.17(+0.89%)
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.