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 (%)
Feb 26, 2010 23.06 23.16 23.06 23.10 2,527 -0.45(-1.93%)
Feb 25, 2010 23.41 23.84 23.41 23.55 2,700 +0.56(+2.44%)
Feb 24, 2010 23.15 23.16 22.99 22.99 2,670 -0.06(-0.26%)
Feb 23, 2010 23.26 23.26 22.95 23.05 8,700 +0.53(+2.35%)
Feb 22, 2010 22.54 22.54 22.38 22.52 1,037 +0.27(+1.21%)
Feb 19, 2010 22.78 22.78 22.01 22.25 6,220 -0.43(-1.90%)
Feb 18, 2010 23.40 23.40 22.41 22.68 11,500 -0.08(-0.35%)
Feb 17, 2010 22.32 22.92 22.32 22.76 6,611 +0.07(+0.31%)
Feb 16, 2010 23.06 23.60 22.69 22.69 29,163 -1.19(-4.98%)
Feb 12, 2010 23.50 23.88 23.88 23.88 1,000 +0.28(+1.19%)
Feb 11, 2010 24.25 24.25 23.52 23.60 4,290 -0.99(-4.03%)
Feb 10, 2010 24.40 25.04 24.28 24.59 4,912 +0.41(+1.69%)
Feb 09, 2010 25.75 25.75 24.16 24.18 20,671 -1.06(-4.21%)
Feb 08, 2010 25.50 25.50 24.00 25.24 25,413 -0.23(-0.92%)
Feb 05, 2010 25.59 26.25 25.35 25.48 34,466 +0.53(+2.12%)
Feb 04, 2010 24.98 25.49 24.68 24.95 8,010 +0.57(+2.34%)
Feb 03, 2010 23.22 24.45 22.22 24.38 4,859 +0.81(+3.42%)
Feb 02, 2010 23.70 24.43 23.47 23.57 505,200 -0.30(-1.24%)
Feb 01, 2010 24.19 25.00 23.74 23.87 34,380 -0.59(-2.41%)
Jan 29, 2010 23.77 24.50 23.69 24.46 23,129 +0.63(+2.65%)
Jan 28, 2010 23.23 23.94 23.22 23.83 1,005,202 -0.01(-0.05%)
Jan 27, 2010 22.88 23.84 22.88 23.84 4,952 +1.16(+5.11%)
Jan 26, 2010 23.35 23.35 22.67 22.68 15,677 +0.23(+1.02%)
Jan 25, 2010 22.53 22.53 22.45 22.45 1,887 -0.10(-0.44%)
Jan 22, 2010 22.41 26.01 22.40 22.55 59,232 +0.15(+0.67%)
Jan 21, 2010 22.05 22.50 22.05 22.40 9,537 +0.38(+1.73%)
Jan 20, 2010 21.79 22.15 21.75 22.02 11,021 +0.57(+2.66%)
Jan 19, 2010 21.65 21.66 21.45 21.45 2,762 -0.40(-1.83%)
Jan 15, 2010 21.34 21.85 21.85 21.85 1,700 +0.61(+2.87%)
Jan 14, 2010 21.00 21.27 21.00 21.24 8,400 -0.06(-0.28%)
Jan 13, 2010 21.61 21.61 21.30 21.30 768 -0.77(-3.49%)
Jan 12, 2010 21.50 22.07 21.50 22.07 2,800 +1.08(+5.15%)
Jan 11, 2010 20.92 21.10 20.92 20.99 2,125 -0.44(-2.05%)
Jan 08, 2010 21.39 21.43 21.18 21.43 3,600 +0.14(+0.66%)
Jan 07, 2010 20.62 21.49 20.62 21.29 17,113 +0.92(+4.52%)
Jan 06, 2010 20.37 20.37 20.37 20.37 499 -0.73(-3.46%)
Jan 05, 2010 21.10 21.10 21.10 21.10 100 -0.09(-0.42%)
Jan 04, 2010 21.04 21.44 21.04 21.19 1,350 -0.17(-0.80%)
Dec 30, 2009 21.86 21.36 21.36 21.36 400 -0.05(-0.23%)
Dec 29, 2009 21.30 21.41 21.30 21.41 300 +0.15(+0.71%)
Dec 28, 2009 21.25 21.26 21.25 21.26 800 -0.65(-2.97%)
Dec 23, 2009 21.91 21.91 21.91 21.91 0 -0.54(-2.41%)
Dec 22, 2009 22.30 22.50 22.30 22.45 22,980 +0.15(+0.67%)
Dec 21, 2009 22.30 22.30 22.30 22.30 200 -0.25(-1.09%)
Dec 18, 2009 22.88 22.88 22.55 22.55 1,600 -0.45(-1.96%)
Dec 17, 2009 22.71 23.00 22.71 23.00 5,275 +0.85(+3.86%)
Dec 16, 2009 22.26 22.55 22.14 22.14 900 -1.02(-4.40%)
Dec 15, 2009 22.95 23.21 22.95 23.16 1,147 +0.15(+0.64%)
Dec 11, 2009 23.01 23.01 23.01 23.01 0 -0.59(-2.50%)
Dec 10, 2009 23.43 23.60 23.37 23.60 17,045 +0.20(+0.85%)
Dec 09, 2009 22.92 23.61 22.92 23.40 1,750 +0.18(+0.78%)
Dec 08, 2009 23.18 23.57 23.18 23.22 88,475 +0.07(+0.32%)
Dec 07, 2009 23.19 23.32 23.14 23.14 1,909 +0.04(+0.15%)
Dec 04, 2009 23.11 23.11 23.11 23.11 100 +0.28(+1.23%)
Dec 03, 2009 22.83 22.83 22.83 22.83 114 -0.10(-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.