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 (%)
Apr 30, 2009 36.94 36.94 36.94 36.94 0 -0.88(-2.33%)
Apr 29, 2009 37.82 37.82 37.82 37.82 500 -1.15(-2.95%)
Apr 28, 2009 38.97 38.97 38.97 38.97 200 +1.74(+4.67%)
Apr 24, 2009 37.23 37.23 37.23 37.23 0 +0.71(+1.94%)
Apr 21, 2009 36.52 36.52 36.52 36.52 200 +1.50(+4.28%)
Apr 20, 2009 35.02 35.02 35.02 35.02 500 +1.00(+2.94%)
Apr 16, 2009 34.02 34.02 34.02 34.02 800 -1.43(-4.03%)
Apr 14, 2009 35.45 35.45 35.45 35.45 100 -2.46(-6.49%)
Apr 06, 2009 37.78 37.91 37.91 37.91 500 +0.24(+0.64%)
Apr 03, 2009 38.14 38.15 37.67 37.67 6,600 -0.88(-2.28%)
Apr 02, 2009 38.55 38.55 38.55 38.55 1,000 -0.69(-1.76%)
Apr 01, 2009 39.17 39.24 39.17 39.24 590 +0.35(+0.91%)
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%)
Jan 01, 2009 44.07 44.51 43.04 44.38 0 +0.00(+0.00%)
Dec 31, 2008 44.07 44.51 43.04 44.38 4,290 -1.48(-3.22%)
Dec 30, 2008 46.00 46.17 45.86 45.86 4,555 -0.14(-0.31%)
Dec 29, 2008 45.51 46.07 45.51 46.00 2,003 +0.10(+0.22%)
Dec 26, 2008 44.99 46.14 44.99 45.90 1,160 +0.56(+1.24%)
Dec 24, 2008 45.34 45.34 45.34 45.34 100 -0.37(-0.80%)
Dec 23, 2008 45.65 45.73 45.65 45.71 1,030 +0.58(+1.29%)
Dec 22, 2008 45.09 45.16 44.59 45.12 3,968 +1.52(+3.48%)
Dec 19, 2008 46.34 46.34 43.61 43.61 830 -2.97(-6.38%)
Dec 18, 2008 46.93 46.93 46.58 46.58 2,391 +0.64(+1.40%)
Dec 17, 2008 46.80 46.80 45.73 45.94 1,177 +0.19(+0.40%)
Dec 16, 2008 45.37 46.00 45.37 45.75 637 -0.18(-0.39%)
Dec 15, 2008 45.69 46.01 44.95 45.93 3,424 +0.18(+0.39%)
Dec 12, 2008 46.05 46.13 45.36 45.75 4,060 +1.84(+4.19%)
Dec 11, 2008 44.00 44.59 43.90 43.91 1,872 -0.42(-0.95%)
Dec 10, 2008 44.59 44.63 44.30 44.33 3,820 -0.29(-0.64%)
Dec 09, 2008 44.33 45.22 44.33 44.62 3,986 +0.30(+0.68%)
Dec 08, 2008 44.98 44.98 43.83 44.32 4,121 -1.85(-4.00%)
Dec 05, 2008 45.83 46.21 45.60 46.16 8,131 +2.08(+4.72%)
Dec 04, 2008 43.85 44.14 43.43 44.09 3,605 +1.17(+2.73%)
Dec 03, 2008 42.67 43.65 42.59 42.92 2,742 +1.35(+3.25%)
Dec 02, 2008 41.94 41.94 41.40 41.57 1,138 +0.37(+0.89%)
Dec 01, 2008 41.55 41.55 40.96 41.20 1,420 +0.53(+1.30%)
Nov 28, 2008 40.67 40.67 40.67 40.67 300 +1.50(+3.83%)
Nov 26, 2008 39.15 39.24 39.03 39.17 790 -0.47(-1.19%)
Nov 25, 2008 38.79 39.84 38.79 39.64 1,620 +0.18(+0.45%)
Nov 24, 2008 39.88 40.05 39.19 39.46 3,545 -1.90(-4.59%)
Nov 21, 2008 39.75 41.36 39.75 41.36 1,218 +0.32(+0.78%)
Nov 20, 2008 41.57 41.57 40.63 41.04 9,713 +0.86(+2.15%)
Nov 19, 2008 39.93 40.30 39.57 40.18 3,507 +0.65(+1.63%)
Nov 18, 2008 39.35 39.53 38.82 39.53 3,865 -0.55(-1.37%)
Nov 17, 2008 40.40 40.40 39.62 40.08 3,562 +0.98(+2.49%)
Nov 14, 2008 38.34 39.34 38.34 39.10 2,720 -0.28(-0.71%)
Nov 13, 2008 39.91 39.91 39.27 39.38 4,771 -0.73(-1.82%)
Nov 12, 2008 40.18 40.72 39.94 40.12 3,702 +0.09(+0.24%)
Nov 11, 2008 40.32 41.89 39.83 40.02 7,203 +0.60(+1.52%)
Nov 10, 2008 37.84 39.42 37.84 39.42 12,785 -0.51(-1.28%)
Nov 07, 2008 39.86 39.93 39.40 39.93 4,665 +0.86(+2.21%)
Nov 06, 2008 38.60 39.47 38.50 39.07 5,377 +1.75(+4.70%)
Nov 05, 2008 37.33 37.52 36.00 37.31 2,925 +1.33(+3.70%)
Nov 04, 2008 36.72 36.72 35.24 35.98 6,175 -1.65(-4.37%)
Nov 03, 2008 38.53 38.53 37.39 37.62 3,240 -0.30(-0.80%)
Oct 31, 2008 38.47 38.47 37.40 37.93 1,306 +0.31(+0.82%)
Oct 30, 2008 36.62 37.62 36.62 37.62 35,989 +2.21(+6.24%)
Oct 29, 2008 37.00 37.00 35.41 35.41 34,658 -1.88(-5.04%)
Oct 28, 2008 38.00 38.10 37.29 37.29 6,387 -1.19(-3.09%)
Oct 27, 2008 40.58 40.58 37.86 38.48 5,190 -0.88(-2.24%)
Oct 24, 2008 40.00 40.48 39.10 39.36 8,462 +0.36(+0.92%)
Oct 23, 2008 40.29 40.29 38.09 39.00 7,790 +0.60(+1.56%)
Oct 22, 2008 37.51 39.26 37.51 38.40 10,564 +1.09(+2.92%)
Oct 21, 2008 36.98 37.31 36.79 37.31 11,960 +1.21(+3.35%)
Oct 20, 2008 35.97 36.30 35.49 36.10 10,545 +0.91(+2.59%)
Oct 17, 2008 36.24 40.00 35.19 35.19 8,751 -1.07(-2.94%)
Oct 16, 2008 35.83 36.41 35.75 36.26 16,328 +0.88(+2.48%)
Oct 15, 2008 34.85 36.05 34.51 35.38 43,176 +1.88(+5.61%)
Oct 14, 2008 32.65 33.79 32.65 33.50 10,075 -0.34(-1.00%)
Oct 13, 2008 33.63 33.93 32.98 33.84 2,836 -0.41(-1.20%)
Oct 10, 2008 33.55 35.11 33.55 34.25 16,543 +1.06(+3.20%)
Oct 09, 2008 32.85 33.28 32.85 33.19 300 -0.00(-0.01%)
Oct 08, 2008 33.11 33.50 33.11 33.19 5,888 +0.66(+2.03%)
Oct 07, 2008 32.12 32.53 32.11 32.53 1,674 -0.52(-1.59%)
Oct 06, 2008 32.32 33.32 32.32 33.05 6,834 +1.62(+5.17%)
Oct 03, 2008 31.52 31.52 31.09 31.43 3,600 +0.63(+2.05%)
Oct 02, 2008 30.80 30.80 30.80 30.80 100 +0.90(+3.01%)
Oct 01, 2008 30.34 30.34 29.68 29.90 4,851 +0.43(+1.46%)
Sep 30, 2008 29.47 29.47 29.47 29.47 4,000 -0.28(-0.94%)
Sep 29, 2008 29.47 29.75 29.40 29.75 7,000 +1.20(+4.20%)
Sep 26, 2008 28.34 28.69 28.24 28.55 0 +0.34(+1.21%)
Sep 25, 2008 28.44 28.44 28.09 28.21 2,800 +0.04(+0.14%)
Sep 24, 2008 28.17 28.17 28.17 28.17 210 +0.69(+2.51%)
Sep 23, 2008 27.48 27.48 27.48 27.48 0 +0.00(+0.00%)
Sep 22, 2008 26.12 27.60 26.12 27.48 11,366 +1.36(+5.21%)
Sep 19, 2008 28.96 28.96 26.12 26.12 0 -1.99(-7.07%)
Sep 18, 2008 28.56 28.56 27.91 28.11 6,168 -0.65(-2.27%)
Sep 17, 2008 29.60 29.60 28.76 28.76 4,563 +0.19(+0.66%)
Sep 16, 2008 28.94 28.94 28.34 28.57 41,575 +0.40(+1.42%)
Sep 15, 2008 27.91 28.17 27.91 28.17 450 +0.87(+3.19%)
Sep 12, 2008 27.63 27.63 27.25 27.30 10,500 -0.63(-2.25%)
Sep 11, 2008 28.34 28.34 27.93 27.93 11,600 -0.24(-0.86%)
Sep 10, 2008 28.29 28.29 28.16 28.17 590 -0.23(-0.81%)
Sep 09, 2008 28.40 28.40 28.40 28.40 5,000 +0.35(+1.25%)
Sep 08, 2008 28.05 28.05 28.05 28.05 148 -0.27(-0.95%)
Sep 05, 2008 28.32 28.32 28.32 28.32 0 +1.04(+3.81%)
Sep 04, 2008 26.78 27.28 26.78 27.28 21,100 +0.06(+0.22%)
Sep 03, 2008 27.22 27.22 27.22 27.22 100 +0.72(+2.72%)
Aug 29, 2008 26.50 26.50 26.50 26.50 0 +0.00(+0.00%)
Aug 28, 2008 26.50 26.50 26.50 26.50 121 +0.24(+0.91%)
Aug 27, 2008 26.26 26.26 26.26 26.26 100 +0.51(+1.96%)
Aug 22, 2008 25.75 25.75 25.75 25.75 0 +0.00(+0.00%)
Aug 21, 2008 25.81 26.09 25.75 25.75 3,571 -1.11(-4.12%)
Aug 20, 2008 26.44 26.86 26.44 26.86 400 -0.04(-0.15%)
Aug 19, 2008 26.90 26.90 26.90 26.90 200 -0.32(-1.17%)
Aug 18, 2008 27.30 27.30 27.22 27.22 350 +0.07(+0.25%)
Aug 15, 2008 27.15 27.15 27.15 27.15 0 -0.15(-0.55%)
Aug 14, 2008 27.30 27.30 27.30 27.30 200 +0.30(+1.11%)
Aug 13, 2008 27.53 27.53 27.00 27.00 2,700 -0.62(-2.24%)
Aug 12, 2008 27.62 27.64 27.60 27.62 2,720 +0.66(+2.45%)
Aug 11, 2008 26.96 26.96 26.96 26.96 2,331 +0.21(+0.77%)
Aug 08, 2008 26.75 26.75 26.75 26.75 120 +0.52(+1.96%)
Aug 07, 2008 26.24 26.24 26.24 26.24 0 +0.00(+0.00%)
Aug 06, 2008 26.24 26.24 26.24 26.24 228 -0.01(-0.04%)
Aug 05, 2008 26.25 26.25 26.25 26.25 200 +0.25(+0.96%)
Aug 04, 2008 26.27 26.27 26.00 26.00 320 +1.04(+4.17%)
Aug 01, 2008 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jul 31, 2008 24.96 24.96 24.96 24.96 0 +0.00(+0.00%)
Jul 30, 2008 25.01 25.08 24.96 24.96 4,000 +0.16(+0.65%)
Jul 29, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 28, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 25, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 24, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 23, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 22, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 21, 2008 24.80 24.80 24.80 24.80 0 +0.00(+0.00%)
Jul 18, 2008 24.80 24.80 24.80 24.80 10,000 +0.17(+0.69%)
Jul 17, 2008 24.51 24.63 24.51 24.63 6,100 +1.19(+5.08%)
Jul 16, 2008 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 15, 2008 23.44 23.44 23.44 23.44 0 +0.00(+0.00%)
Jul 14, 2008 23.43 23.44 23.43 23.44 3,000 +0.05(+0.21%)
Jul 11, 2008 23.39 23.39 23.39 23.39 1,000 -0.46(-1.93%)
Jul 10, 2008 23.83 23.93 23.83 23.85 2,300 -0.75(-3.05%)
Jul 09, 2008 24.60 24.60 24.60 24.60 200 +0.00(+0.00%)
Jul 08, 2008 24.75 24.75 24.60 24.60 2,500 +0.63(+2.63%)
Jul 07, 2008 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jul 04, 2008 23.97 23.97 23.97 23.97 100 +0.00(+0.00%)
Jul 03, 2008 23.97 23.97 23.97 23.97 100 +0.09(+0.38%)
Jul 02, 2008 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Jul 01, 2008 23.88 23.88 23.88 23.88 0 +0.00(+0.00%)
Jun 30, 2008 24.06 24.06 23.88 23.88 4,000 -0.07(-0.29%)
Jun 27, 2008 23.95 23.95 23.95 23.95 0 +0.00(+0.00%)
Jun 26, 2008 23.99 23.99 23.92 23.95 9,000 -0.02(-0.08%)
Jun 25, 2008 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jun 24, 2008 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jun 23, 2008 23.97 23.97 23.97 23.97 0 +0.00(+0.00%)
Jun 20, 2008 23.97 23.97 23.97 23.97 2,000 -0.27(-1.11%)
Jun 19, 2008 24.24 24.24 24.24 24.24 0 +0.00(+0.00%)
Jun 18, 2008 24.25 24.25 24.24 24.24 4,000 +23.94(+7980.00%)
Jun 16, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 13, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 12, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 11, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 10, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 09, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 06, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 05, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 04, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 03, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 02, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 30, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 29, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 28, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 27, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 26, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 23, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 22, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 21, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 20, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 19, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 16, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 15, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 13, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 12, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 09, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 08, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 07, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 06, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 05, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 02, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
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.