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 (%)
Mar 23, 2009 39.66 38.89 38.89 38.89 1,700 -1.12(-2.79%)
Mar 20, 2009 40.09 40.09 39.93 40.01 834 -3.17(-7.35%)
Mar 18, 2009 43.18 43.18 43.18 43.18 0 +0.91(+2.15%)
Mar 17, 2009 41.98 42.27 41.98 42.27 740 +0.90(+2.18%)
Mar 16, 2009 42.21 42.21 41.37 41.37 2,385 -1.90(-4.39%)
Mar 13, 2009 42.18 43.27 42.18 43.27 0 +0.42(+0.98%)
Mar 12, 2009 43.20 43.36 42.85 42.85 2,580 -0.19(-0.44%)
Mar 11, 2009 42.51 43.19 42.51 43.04 9,167 +0.79(+1.87%)
Mar 10, 2009 42.14 42.25 41.71 42.25 7,278 -0.58(-1.36%)
Mar 09, 2009 42.83 42.83 42.83 42.83 1,260 +0.04(+0.09%)
Mar 06, 2009 42.80 42.80 42.79 42.79 0 +0.29(+0.68%)
Mar 05, 2009 42.17 42.50 42.17 42.50 1,100 -0.04(-0.10%)
Mar 04, 2009 43.19 43.57 42.44 42.54 1,480 -3.48(-7.55%)
Mar 02, 2009 46.67 46.67 46.02 46.02 14,064 +0.32(+0.70%)
Feb 27, 2009 46.21 46.21 45.70 45.70 0 +1.45(+3.28%)
Feb 26, 2009 44.25 44.25 44.25 44.25 100 -1.72(-3.74%)
Feb 25, 2009 45.59 45.97 45.59 45.97 600 -0.08(-0.17%)
Feb 24, 2009 47.20 47.24 46.05 46.05 13,533 -1.17(-2.48%)
Feb 23, 2009 46.67 47.26 46.67 47.22 937 -0.42(-0.88%)
Feb 20, 2009 47.24 47.64 47.24 47.64 6,096 +1.53(+3.32%)
Feb 19, 2009 46.05 46.11 45.36 46.11 3,699 +0.02(+0.04%)
Feb 18, 2009 46.28 46.83 46.09 46.09 2,046 -0.41(-0.88%)
Feb 17, 2009 46.06 46.75 46.06 46.50 1,145 +2.16(+4.87%)
Feb 13, 2009 44.47 44.47 43.94 44.34 2,605 -0.17(-0.38%)
Feb 12, 2009 44.96 44.96 44.51 44.51 1,400 +0.29(+0.66%)
Feb 11, 2009 44.33 44.33 44.22 44.22 1,864 +0.66(+1.51%)
Feb 10, 2009 42.77 43.72 42.53 43.56 8,918 +1.00(+2.35%)
Feb 09, 2009 42.19 42.77 42.19 42.56 23,684 +0.49(+1.16%)
Feb 06, 2009 43.60 43.60 42.07 42.07 3,935 -2.49(-5.59%)
Feb 05, 2009 44.18 44.56 44.18 44.56 328 +1.02(+2.34%)
Feb 04, 2009 43.38 43.92 42.36 43.54 3,240 -1.74(-3.84%)
Feb 03, 2009 45.28 45.28 45.28 45.28 100 -1.26(-2.71%)
Feb 02, 2009 47.10 47.10 45.92 46.54 3,696 -0.73(-1.54%)
Jan 30, 2009 46.11 47.27 46.11 47.27 0 +1.13(+2.45%)
Jan 29, 2009 47.19 47.19 46.09 46.14 5,370 +0.16(+0.34%)
Jan 28, 2009 44.75 45.98 44.75 45.98 2,597 -0.24(-0.52%)
Jan 27, 2009 45.21 46.22 45.21 46.22 605 +1.72(+3.87%)
Jan 26, 2009 44.90 44.93 43.38 44.50 2,683 -1.34(-2.92%)
Jan 23, 2009 47.75 47.75 45.84 45.84 4,547 -1.68(-3.54%)
Jan 22, 2009 46.75 47.76 46.20 47.52 3,646 +1.01(+2.17%)
Jan 21, 2009 44.46 46.51 44.46 46.51 3,325 +2.67(+6.09%)
Jan 20, 2009 44.55 44.55 43.51 43.84 2,650 +0.57(+1.32%)
Jan 16, 2009 42.23 43.27 42.20 43.27 1,473 +0.15(+0.35%)
Jan 15, 2009 43.04 43.12 43.04 43.12 2,230 +0.13(+0.30%)
Jan 14, 2009 42.93 43.10 42.93 42.99 1,179 +1.08(+2.59%)
Jan 13, 2009 43.12 43.23 41.91 41.91 1,546 -0.83(-1.94%)
Jan 12, 2009 42.78 43.23 42.73 42.73 2,462 +1.69(+4.13%)
Jan 09, 2009 42.52 42.67 41.04 41.04 1,340 -2.02(-4.69%)
Jan 08, 2009 42.72 43.06 42.40 43.06 1,226 +0.98(+2.33%)
Jan 07, 2009 41.73 42.08 41.54 42.08 1,615 +2.00(+5.00%)
Jan 06, 2009 40.58 41.02 40.04 40.08 14,939 -2.10(-4.97%)
Jan 05, 2009 42.50 42.50 42.01 42.17 10,625 +0.05(+0.13%)
Jan 02, 2009 42.79 42.84 41.94 42.12 0 -2.26(-5.09%)
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.