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, 2010 22.17 22.17 21.87 21.87 1,500 -0.30(-1.35%)
Apr 29, 2010 22.27 22.29 22.17 22.17 690 +0.02(+0.09%)
Apr 27, 2010 22.15 22.15 22.15 22.15 0 +1.07(+5.08%)
Apr 26, 2010 21.08 21.08 21.08 21.08 350 -0.12(-0.57%)
Apr 23, 2010 21.20 21.20 21.20 21.20 100 -0.34(-1.58%)
Apr 22, 2010 21.53 21.54 21.52 21.54 1,000 +0.45(+2.13%)
Apr 19, 2010 21.09 21.09 21.09 21.09 0 +0.30(+1.44%)
Apr 16, 2010 20.82 20.82 20.79 20.79 500 +0.48(+2.35%)
Apr 14, 2010 20.31 20.31 20.31 20.31 0 -0.53(-2.53%)
Apr 13, 2010 20.82 20.84 20.82 20.84 300 +0.05(+0.24%)
Apr 12, 2010 20.66 20.79 20.66 20.79 1,250 -0.15(-0.72%)
Apr 08, 2010 20.94 20.94 20.94 20.94 0 +0.40(+1.95%)
Apr 06, 2010 20.54 20.54 20.54 20.54 0 +0.00(+0.00%)
Apr 05, 2010 20.89 20.89 20.54 20.54 800 -0.54(-2.56%)
Mar 31, 2010 21.19 21.08 21.08 21.08 5,200 -0.09(-0.41%)
Mar 30, 2010 21.21 21.21 21.17 21.17 400 -0.21(-1.00%)
Mar 29, 2010 21.62 21.62 21.34 21.38 1,501,900 -0.86(-3.87%)
Mar 26, 2010 22.19 22.24 22.19 22.24 844 -0.26(-1.15%)
Mar 25, 2010 22.50 22.50 22.50 22.50 100 -0.05(-0.22%)
Mar 24, 2010 22.55 22.55 22.55 22.55 700 +0.50(+2.27%)
Mar 22, 2010 22.05 22.05 22.05 22.05 0 +0.10(+0.46%)
Mar 19, 2010 21.80 22.03 21.80 21.95 1,700 +0.17(+0.78%)
Mar 18, 2010 21.73 21.78 21.73 21.78 500 +0.25(+1.17%)
Mar 17, 2010 21.65 21.85 21.52 21.53 2,930 -0.40(-1.82%)
Mar 16, 2010 21.99 21.99 21.76 21.93 12,050 -0.28(-1.26%)
Mar 15, 2010 22.21 22.21 22.21 22.21 1,200 +0.36(+1.65%)
Mar 12, 2010 21.63 21.87 21.63 21.85 1,780 -0.19(-0.86%)
Mar 11, 2010 22.25 22.25 20.31 22.04 860 +0.06(+0.27%)
Mar 10, 2010 21.65 21.99 21.65 21.98 5,700 +0.33(+1.52%)
Mar 09, 2010 21.93 21.93 21.64 21.65 850 -0.20(-0.92%)
Mar 08, 2010 21.75 21.85 21.70 21.85 1,920 +0.06(+0.29%)
Mar 05, 2010 21.80 21.86 21.73 21.79 10,137 -0.66(-2.96%)
Mar 04, 2010 22.28 22.45 22.27 22.45 42,720 +0.38(+1.72%)
Mar 03, 2010 22.31 22.31 22.00 22.07 1,258 -0.63(-2.78%)
Mar 02, 2010 22.97 22.97 22.70 22.70 1,000 -0.10(-0.44%)
Mar 01, 2010 22.75 22.83 22.65 22.80 6,660 -0.30(-1.28%)
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%)
Dec 01, 2009 22.93 22.93 22.93 22.93 800 -0.64(-2.70%)
Nov 30, 2009 24.64 24.64 23.57 23.57 27,999 -0.68(-2.82%)
Nov 27, 2009 24.41 24.41 24.25 24.25 540 +0.64(+2.71%)
Nov 25, 2009 23.73 23.73 23.61 23.61 1,000 -0.43(-1.79%)
Nov 24, 2009 23.97 24.09 23.97 24.04 700 +0.23(+0.97%)
Nov 23, 2009 23.63 23.81 23.43 23.81 2,015 -0.34(-1.39%)
Nov 19, 2009 24.15 24.15 24.15 24.15 0 +0.36(+1.50%)
Nov 18, 2009 23.77 23.79 23.77 23.79 300 -0.01(-0.04%)
Nov 17, 2009 23.87 23.87 23.71 23.80 1,225 -0.14(-0.58%)
Nov 16, 2009 23.77 23.94 23.77 23.94 700 -0.93(-3.74%)
Nov 13, 2009 25.15 25.15 24.87 24.87 1,600 -0.20(-0.80%)
Nov 12, 2009 25.07 25.07 25.07 25.07 100 +0.20(+0.80%)
Nov 11, 2009 24.69 24.87 24.69 24.87 400 -0.10(-0.40%)
Nov 10, 2009 24.95 24.97 24.94 24.97 698 +0.23(+0.93%)
Nov 09, 2009 24.61 24.74 24.61 24.74 9,256 -0.40(-1.59%)
Nov 06, 2009 25.32 26.70 24.99 25.14 8,588 +0.44(+1.78%)
Nov 04, 2009 24.70 24.70 24.70 24.70 0 -0.34(-1.36%)
Nov 03, 2009 25.13 25.21 24.99 25.04 1,710 +0.08(+0.33%)
Nov 02, 2009 25.36 25.36 24.96 24.96 600 -0.02(-0.09%)
Oct 30, 2009 24.54 24.99 24.54 24.98 870 +0.59(+2.42%)
Oct 29, 2009 23.83 24.39 23.83 24.39 600 -0.64(-2.56%)
Oct 28, 2009 24.76 25.10 24.76 25.03 2,194 +1.07(+4.47%)
Oct 27, 2009 23.81 23.98 23.81 23.96 840 -0.14(-0.58%)
Oct 23, 2009 24.10 24.10 24.10 24.10 0 -0.29(-1.19%)
Oct 22, 2009 24.52 24.59 24.21 24.39 1,850 -1.36(-5.26%)
Oct 21, 2009 24.76 25.75 24.33 25.75 1,300 -2.16(-7.76%)
Oct 19, 2009 27.91 27.91 27.91 27.91 0 +1.86(+7.14%)
Oct 15, 2009 26.05 26.05 26.05 26.05 200 +0.02(+0.08%)
Oct 14, 2009 26.03 26.03 26.03 26.03 782 +0.03(+0.12%)
Oct 12, 2009 27.82 26.00 26.00 26.00 900 +0.49(+1.92%)
Oct 09, 2009 25.51 25.51 25.51 25.51 100 -0.60(-2.30%)
Oct 08, 2009 26.70 26.70 25.56 26.11 4,400 -1.41(-5.11%)
Oct 07, 2009 27.25 27.52 27.25 27.52 200 +0.50(+1.87%)
Oct 06, 2009 27.01 27.01 27.01 27.01 400 -0.98(-3.50%)
Oct 05, 2009 27.99 27.99 27.99 27.99 100 +0.05(+0.18%)
Oct 02, 2009 27.94 27.94 27.94 27.94 2,300 -0.06(-0.21%)
Oct 01, 2009 28.00 28.00 28.00 28.00 100 +0.00(+0.00%)
Sep 30, 2009 26.00 28.00 25.66 28.00 498 +0.30(+1.08%)
Sep 28, 2009 29.06 27.70 27.70 27.70 2,800 -0.63(-2.22%)
Sep 25, 2009 28.42 28.42 28.33 28.33 3,720 -0.01(-0.04%)
Sep 24, 2009 28.34 28.34 28.34 28.34 499 +1.24(+4.58%)
Sep 23, 2009 27.10 27.10 27.10 27.10 6,878 +0.55(+2.07%)
Sep 22, 2009 26.55 26.55 26.55 26.55 910 -1.17(-4.22%)
Sep 17, 2009 27.98 27.72 27.72 27.72 200 +0.89(+3.32%)
Sep 16, 2009 27.09 27.09 26.57 26.83 675 -1.66(-5.83%)
Sep 15, 2009 28.49 28.49 28.49 28.49 100 +0.67(+2.41%)
Sep 11, 2009 27.70 27.82 27.82 27.82 600 -1.10(-3.80%)
Sep 10, 2009 28.92 28.92 28.92 28.92 100 +2.72(+10.38%)
Sep 09, 2009 26.20 26.20 26.20 26.20 100 +0.06(+0.23%)
Sep 08, 2009 26.01 26.23 25.83 26.14 11,128 -0.99(-3.65%)
Sep 03, 2009 26.56 27.13 27.13 27.13 9,000 -0.80(-2.86%)
Sep 02, 2009 28.92 28.92 27.93 27.93 2,139 +0.45(+1.64%)
Sep 01, 2009 27.23 27.48 26.80 27.48 475 -0.40(-1.44%)
Aug 31, 2009 25.98 27.92 25.98 27.88 5,968 +0.90(+3.35%)
Aug 28, 2009 26.90 26.98 26.75 26.98 2,700 -0.35(-1.28%)
Aug 27, 2009 27.33 27.33 27.33 27.33 620 -0.27(-0.98%)
Aug 26, 2009 27.65 27.91 27.60 27.60 11,642 +0.38(+1.40%)
Aug 25, 2009 27.22 27.22 27.22 27.22 6,470 +0.12(+0.44%)
Aug 24, 2009 27.00 27.22 27.00 27.10 34,988 +0.08(+0.30%)
Aug 21, 2009 27.37 27.37 27.02 27.02 20,100 -1.14(-4.05%)
Aug 20, 2009 28.37 28.37 28.16 28.16 245 +1.23(+4.55%)
Aug 19, 2009 28.25 28.25 26.93 26.93 400 -1.07(-3.80%)
Aug 18, 2009 27.85 28.26 27.78 28.00 3,278 -0.50(-1.75%)
Aug 17, 2009 28.50 28.50 27.68 28.50 71,293 +1.43(+5.28%)
Aug 14, 2009 27.33 27.33 27.07 27.07 3,100 +0.92(+3.52%)
Aug 13, 2009 26.17 26.17 25.74 26.15 450 -0.87(-3.22%)
Aug 12, 2009 27.02 27.02 27.02 27.02 200 -0.77(-2.77%)
Aug 11, 2009 27.64 27.79 27.64 27.79 550 +0.20(+0.72%)
Aug 10, 2009 27.62 27.62 27.59 27.59 1,100 +0.48(+1.77%)
Aug 07, 2009 27.23 27.23 26.66 27.11 2,045 -0.41(-1.49%)
Aug 06, 2009 27.30 27.52 27.30 27.52 5,000 +1.29(+4.92%)
Aug 05, 2009 26.48 26.60 26.23 26.23 8,650 -1.09(-3.99%)
Aug 04, 2009 27.71 27.71 27.32 27.32 9,100 +0.12(+0.44%)
Aug 03, 2009 27.78 27.78 26.87 27.20 2,846 -1.56(-5.42%)
Jul 31, 2009 28.86 29.12 28.76 28.76 700 -0.72(-2.44%)
Jul 30, 2009 29.98 29.98 29.44 29.48 1,900 -1.33(-4.32%)
Jul 29, 2009 30.93 31.06 30.81 30.81 807 +0.82(+2.73%)
Jul 28, 2009 29.98 29.99 29.98 29.99 725 -0.23(-0.76%)
Jul 24, 2009 30.22 30.22 30.22 30.22 0 -0.10(-0.33%)
Jul 22, 2009 31.00 30.32 30.32 30.32 4,500 -0.83(-2.66%)
Jul 20, 2009 31.04 31.15 31.15 31.15 900 -0.51(-1.61%)
Jul 17, 2009 32.03 32.03 31.66 31.66 1,300 -0.79(-2.43%)
Jul 16, 2009 32.58 32.58 32.45 32.45 367 -0.63(-1.90%)
Jul 15, 2009 32.81 33.08 32.81 33.08 500 -1.39(-4.03%)
Jul 14, 2009 34.25 34.47 34.25 34.47 400 -0.16(-0.45%)
Jul 13, 2009 34.88 34.88 34.62 34.62 336 -0.05(-0.16%)
Jul 10, 2009 34.38 34.68 34.25 34.68 7,890 +8.45(+32.22%)
Jul 03, 2009 26.23 26.23 26.23 0 -7.17(-21.47%)
Jun 30, 2009 33.40 33.40 33.40 33.40 200 +0.96(+2.96%)
Jun 26, 2009 32.33 32.44 32.44 32.44 300 +0.02(+0.06%)
Jun 25, 2009 32.42 32.42 32.42 32.42 743 -0.48(-1.46%)
Jun 24, 2009 33.27 33.27 32.90 32.90 1,195 -1.37(-4.00%)
Jun 23, 2009 34.55 34.55 34.10 34.27 3,320 -0.62(-1.78%)
Jun 22, 2009 34.54 34.98 34.37 34.89 7,239 +2.14(+6.53%)
Jun 19, 2009 32.75 32.75 32.75 32.75 300 -0.69(-2.07%)
Jun 18, 2009 33.18 33.50 33.18 33.44 1,688 +0.17(+0.52%)
Jun 17, 2009 34.21 34.21 33.27 33.27 3,584 -0.38(-1.13%)
Jun 16, 2009 32.76 33.65 32.76 33.65 2,520 +0.81(+2.47%)
Jun 15, 2009 32.84 32.84 32.84 32.84 200 +1.19(+3.76%)
Jun 12, 2009 31.65 31.65 31.65 31.65 300 +1.43(+4.73%)
Jun 11, 2009 31.40 31.40 30.22 30.22 1,247 -2.29(-7.03%)
Jun 09, 2009 32.51 32.51 32.51 32.51 0 -0.54(-1.65%)
Jun 05, 2009 33.05 33.05 33.05 33.05 0 -0.95(-2.79%)
Jun 04, 2009 34.00 34.00 34.00 34.00 250 -0.88(-2.52%)
Jun 03, 2009 34.46 34.88 34.46 34.88 2,790 +1.92(+5.82%)
Jun 01, 2009 34.50 34.50 32.96 32.96 1,150 -2.04(-5.83%)
May 29, 2009 35.00 35.00 35.00 35.00 280 -0.95(-2.64%)
May 28, 2009 35.95 35.95 35.95 35.95 100 -0.05(-0.14%)
May 27, 2009 36.00 36.00 36.00 36.00 100 +0.85(+2.42%)
May 20, 2009 32.96 35.15 35.15 35.15 0 -0.23(-0.65%)
May 14, 2009 35.38 35.38 35.38 35.38 0 -3.36(-8.67%)
May 13, 2009 35.81 38.74 35.81 38.74 440 +4.24(+12.29%)
May 12, 2009 34.50 34.50 34.50 34.50 700 -1.30(-3.63%)
May 11, 2009 38.28 38.28 35.80 35.80 1,180 +0.06(+0.17%)
May 08, 2009 35.74 35.74 35.74 35.74 1,000 +1.39(+4.05%)
May 07, 2009 33.50 34.47 33.01 34.35 2,107 +0.34(+1.00%)
May 06, 2009 37.11 37.11 34.01 34.01 1,500 -2.74(-7.46%)
May 05, 2009 38.32 38.32 32.89 36.75 2,584 +4.32(+13.32%)
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.