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, 2012 20.47 20.37 20.37 20.37 4,200 -0.65(-3.09%)
Nov 28, 2012 21.14 21.02 21.02 21.02 700 -0.09(-0.42%)
Nov 26, 2012 21.21 21.11 21.11 21.11 3,100 -0.40(-1.87%)
Nov 20, 2012 21.43 21.51 21.51 21.51 1,300 +0.18(+0.84%)
Nov 19, 2012 21.21 21.49 21.21 21.33 1,320 -0.38(-1.75%)
Nov 16, 2012 21.71 21.71 21.71 21.71 100 +0.30(+1.40%)
Nov 15, 2012 21.41 21.41 21.41 21.41 200 -0.10(-0.46%)
Nov 14, 2012 21.51 21.51 21.51 21.51 290 +0.09(+0.42%)
Nov 13, 2012 21.61 21.61 21.40 21.42 600 -0.20(-0.92%)
Nov 12, 2012 21.62 21.62 21.62 21.62 139 -0.13(-0.61%)
Nov 09, 2012 21.94 21.97 21.75 21.75 2,392 +0.06(+0.28%)
Nov 08, 2012 21.89 21.89 21.66 21.69 2,108 -0.16(-0.73%)
Nov 07, 2012 21.85 21.85 21.85 21.85 200 +0.28(+1.30%)
Nov 06, 2012 21.57 21.57 21.57 21.57 200 -0.29(-1.31%)
Nov 05, 2012 21.82 21.94 21.82 21.86 1,269 +0.16(+0.73%)
Nov 02, 2012 21.63 21.70 21.63 21.70 1,200 -0.04(-0.18%)
Oct 31, 2012 21.74 21.74 21.74 21.74 600 +0.01(+0.05%)
Oct 26, 2012 21.73 21.73 21.73 21.73 1,300 +0.00(+0.00%)
Oct 25, 2012 21.75 21.75 21.65 21.73 2,139 +0.15(+0.70%)
Oct 23, 2012 21.70 21.58 21.58 21.58 1,400 +0.22(+1.02%)
Oct 19, 2012 21.37 21.37 21.36 21.36 200 +0.38(+1.81%)
Oct 17, 2012 20.98 20.98 20.98 20.98 0 -0.17(-0.80%)
Oct 16, 2012 21.06 21.15 21.06 21.15 400 +0.06(+0.27%)
Oct 15, 2012 21.24 21.25 21.09 21.09 500 -0.04(-0.18%)
Oct 12, 2012 20.95 21.13 20.95 21.13 3,850 +0.44(+2.13%)
Oct 11, 2012 20.68 20.69 20.68 20.69 700 +0.01(+0.05%)
Oct 10, 2012 20.68 20.68 20.68 20.68 1,200 +0.30(+1.47%)
Oct 09, 2012 20.38 20.38 20.38 20.38 4,000 +0.37(+1.85%)
Oct 06, 2012 20.01 20.01 20.01 0 +0.00(+0.00%)
Oct 05, 2012 19.95 20.09 19.95 20.01 37,569 -0.08(-0.40%)
Oct 03, 2012 20.00 20.09 20.09 20.09 400 +0.09(+0.45%)
Oct 02, 2012 19.91 20.00 19.88 20.00 6,000 +0.09(+0.45%)
Sep 28, 2012 19.91 19.91 19.91 19.91 0 -0.13(-0.65%)
Sep 27, 2012 20.04 20.04 20.04 20.04 100 -0.15(-0.73%)
Sep 24, 2012 20.19 20.19 20.19 20.19 200 +0.40(+2.01%)
Sep 21, 2012 19.76 19.79 19.61 19.79 89,813 -0.06(-0.30%)
Sep 20, 2012 19.85 19.85 19.85 19.85 600 +0.05(+0.25%)
Sep 19, 2012 19.53 19.80 19.48 19.80 1,090 -0.28(-1.39%)
Sep 17, 2012 19.96 20.08 20.08 20.08 1,500 +0.81(+4.20%)
Sep 14, 2012 19.31 19.41 19.27 19.27 6,116 -0.70(-3.51%)
Sep 13, 2012 20.46 20.46 19.95 19.97 5,536 -0.74(-3.56%)
Sep 12, 2012 19.54 20.71 19.54 20.71 2,300 +0.27(+1.31%)
Sep 11, 2012 20.38 20.50 20.38 20.44 1,535 -0.14(-0.69%)
Sep 10, 2012 20.52 20.58 20.52 20.58 300 -0.38(-1.80%)
Sep 07, 2012 21.35 21.35 20.96 20.96 15,235 -0.80(-3.67%)
Sep 06, 2012 21.76 21.76 21.76 21.76 200 +0.06(+0.27%)
Sep 05, 2012 22.00 22.01 21.70 21.70 4,180 -0.30(-1.36%)
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.