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 27, 2011 18.37 18.37 18.37 18.37 0 +0.34(+1.89%)
Apr 25, 2011 18.03 18.03 18.03 18.03 0 +0.17(+0.95%)
Apr 21, 2011 17.86 17.86 17.86 17.86 200 +0.13(+0.73%)
Apr 20, 2011 18.00 18.00 17.73 17.73 3,269 -0.38(-2.10%)
Apr 19, 2011 18.11 18.11 18.11 18.11 700 -0.14(-0.77%)
Apr 18, 2011 18.38 18.38 18.13 18.25 6,700 +0.05(+0.27%)
Apr 15, 2011 18.20 18.20 18.20 18.20 2,800 +0.20(+1.11%)
Apr 14, 2011 17.99 18.00 17.99 18.00 225 +0.02(+0.12%)
Apr 13, 2011 18.07 18.19 17.93 17.98 11,100 +0.18(+1.00%)
Apr 07, 2011 17.80 17.80 17.80 17.80 0 -0.00(-0.01%)
Mar 31, 2011 17.80 17.80 17.80 17.80 0 -0.33(-1.81%)
Mar 30, 2011 18.21 18.21 18.12 18.13 400 -0.34(-1.83%)
Mar 28, 2011 18.47 18.47 18.47 18.47 0 +0.82(+4.64%)
Mar 25, 2011 17.66 17.66 17.65 17.65 9,600 -0.11(-0.62%)
Mar 24, 2011 17.76 17.76 17.76 17.76 300 -0.24(-1.33%)
Mar 23, 2011 18.25 18.25 18.00 18.00 8,100 -0.42(-2.28%)
Mar 21, 2011 18.42 18.42 18.42 18.42 0 -0.48(-2.54%)
Mar 18, 2011 17.91 18.90 17.91 18.90 860 +0.49(+2.66%)
Mar 17, 2011 18.41 18.41 18.41 18.41 575 -0.02(-0.13%)
Mar 14, 2011 18.43 18.43 18.43 18.43 0 -0.38(-2.00%)
Mar 11, 2011 18.81 18.81 18.81 18.81 500 +0.25(+1.35%)
Mar 09, 2011 18.56 18.56 18.56 18.56 0 +0.85(+4.80%)
Mar 04, 2011 17.71 17.71 17.71 17.71 0 +0.23(+1.32%)
Mar 03, 2011 17.48 17.48 17.48 17.48 150 -0.14(-0.79%)
Mar 02, 2011 17.63 17.63 17.62 17.62 700 -0.06(-0.34%)
Feb 25, 2011 18.00 17.68 17.68 17.68 400 -0.48(-2.64%)
Feb 24, 2011 18.16 18.16 18.16 18.16 300 +0.11(+0.61%)
Feb 22, 2011 18.05 18.05 18.05 18.05 100 +0.32(+1.82%)
Feb 18, 2011 17.59 17.73 17.56 17.73 2,045 +0.04(+0.24%)
Feb 15, 2011 17.65 17.68 17.68 17.68 1,000 -0.34(-1.86%)
Feb 14, 2011 18.02 18.02 18.02 18.02 300 +0.53(+3.03%)
Feb 08, 2011 17.49 17.49 17.49 17.49 400 -0.32(-1.80%)
Feb 07, 2011 18.05 18.05 17.81 17.81 900 +0.20(+1.14%)
Feb 04, 2011 17.70 17.70 17.61 17.61 700 -0.14(-0.79%)
Feb 01, 2011 17.75 17.75 17.75 17.75 200 -0.38(-2.10%)
Jan 31, 2011 18.41 18.41 18.13 18.13 1,021 -0.42(-2.26%)
Jan 28, 2011 18.34 18.55 18.34 18.55 737 -0.24(-1.28%)
Jan 27, 2011 18.79 18.79 18.79 18.79 400 -0.46(-2.39%)
Jan 25, 2011 19.57 19.25 19.25 19.25 600 +0.43(+2.28%)
Jan 24, 2011 18.65 18.92 18.42 18.82 5,224 -0.07(-0.37%)
Jan 21, 2011 18.99 19.10 18.48 18.89 17,600 +0.03(+0.18%)
Jan 20, 2011 19.42 19.42 18.86 18.86 2,273 +0.20(+1.05%)
Jan 19, 2011 18.66 18.66 18.66 18.66 280 +0.34(+1.85%)
Jan 18, 2011 19.93 19.93 18.05 18.32 2,930 +0.16(+0.88%)
Jan 13, 2011 18.16 18.16 18.16 18.16 0 -0.39(-2.10%)
Jan 11, 2011 18.29 18.55 18.55 18.55 1,700 -0.06(-0.32%)
Jan 10, 2011 18.65 18.75 18.61 18.61 1,400 +0.05(+0.27%)
Jan 07, 2011 18.43 18.56 18.43 18.56 3,010 +0.20(+1.10%)
Jan 06, 2011 18.27 18.38 18.26 18.36 4,200 +0.08(+0.42%)
Jan 05, 2011 18.30 18.30 18.28 18.28 900 -0.49(-2.61%)
Jan 04, 2011 18.50 18.77 17.93 18.77 2,140 +0.28(+1.51%)
Dec 30, 2010 18.49 18.49 18.49 18.49 500 -0.19(-1.02%)
Dec 29, 2010 18.69 18.69 18.68 18.68 900 -0.20(-1.05%)
Dec 28, 2010 18.85 19.06 18.85 18.88 5,100 -0.19(-1.00%)
Dec 27, 2010 19.07 19.07 18.94 19.07 800 -0.08(-0.42%)
Dec 23, 2010 19.15 19.15 19.15 19.15 200 +0.15(+0.79%)
Dec 22, 2010 19.00 19.00 19.00 19.00 1,000 -0.01(-0.04%)
Dec 21, 2010 19.23 19.23 19.00 19.01 5,000 -0.51(-2.63%)
Dec 20, 2010 19.57 19.57 19.52 19.52 1,700 -0.16(-0.79%)
Dec 17, 2010 19.80 19.80 19.02 19.68 3,912 -0.43(-2.16%)
Dec 16, 2010 20.12 20.12 20.11 20.11 200 +0.16(+0.80%)
Dec 15, 2010 19.72 19.95 19.72 19.95 1,800 +0.45(+2.31%)
Dec 14, 2010 19.52 19.52 19.40 19.50 1,800 -0.47(-2.35%)
Dec 13, 2010 19.97 19.97 19.97 19.97 0 +0.00(+0.00%)
Dec 10, 2010 19.97 19.97 19.97 19.97 1,000 +0.34(+1.73%)
Dec 08, 2010 19.87 19.63 19.63 19.63 400 -0.51(-2.53%)
Dec 07, 2010 19.63 20.14 19.63 20.14 2,000 -0.06(-0.30%)
Dec 06, 2010 20.20 20.20 20.20 20.20 200 -0.06(-0.30%)
Dec 03, 2010 19.90 20.26 19.90 20.26 42,500 +0.25(+1.25%)
Dec 02, 2010 20.01 20.04 20.01 20.01 1,600 -0.38(-1.86%)
Dec 01, 2010 20.39 20.39 20.39 20.39 500 -0.67(-3.18%)
Nov 30, 2010 21.06 21.06 21.06 21.06 200 -0.03(-0.14%)
Nov 29, 2010 21.09 21.09 21.09 21.09 1,700 -0.05(-0.24%)
Nov 24, 2010 21.14 21.14 21.14 21.14 0 -0.12(-0.56%)
Nov 23, 2010 21.25 21.28 21.25 21.26 696 +0.30(+1.43%)
Nov 22, 2010 20.99 20.99 20.96 20.96 503 +0.16(+0.77%)
Nov 19, 2010 20.80 20.80 20.80 20.80 500 +0.16(+0.78%)
Nov 18, 2010 20.82 21.25 20.64 20.64 3,700 -0.61(-2.87%)
Nov 17, 2010 21.19 21.25 21.19 21.25 443 +0.10(+0.45%)
Nov 16, 2010 20.46 21.32 20.46 21.15 4,280 +1.16(+5.82%)
Nov 15, 2010 19.98 19.99 19.98 19.99 600 +0.13(+0.65%)
Nov 12, 2010 19.32 19.92 19.32 19.86 2,546 +1.00(+5.30%)
Nov 11, 2010 18.86 18.86 18.86 18.86 400 -0.27(-1.42%)
Nov 10, 2010 19.13 19.17 19.13 19.13 400 +0.19(+1.01%)
Nov 09, 2010 18.94 18.94 18.94 18.94 300 -0.08(-0.42%)
Nov 05, 2010 18.98 19.02 19.02 19.02 400 -0.11(-0.58%)
Nov 04, 2010 19.30 19.30 18.88 19.13 17,400 -0.57(-2.89%)
Nov 03, 2010 19.70 19.70 19.70 19.70 1,100 +0.16(+0.82%)
Nov 02, 2010 19.69 19.69 19.54 19.54 1,200 -0.61(-3.03%)
Oct 29, 2010 20.15 20.15 20.15 20.15 500 +0.39(+1.97%)
Oct 28, 2010 19.64 19.76 19.64 19.76 650 -0.02(-0.10%)
Oct 27, 2010 19.72 19.78 19.70 19.78 700 +0.10(+0.51%)
Oct 22, 2010 19.73 19.68 19.68 19.68 700 -0.17(-0.86%)
Oct 21, 2010 19.65 19.85 19.65 19.85 960 -0.09(-0.45%)
Oct 20, 2010 20.16 20.16 19.94 19.94 3,900 -0.54(-2.64%)
Oct 19, 2010 20.25 20.48 20.25 20.48 800 +0.79(+4.01%)
Oct 18, 2010 19.68 19.69 19.68 19.69 1,500 -0.27(-1.35%)
Oct 14, 2010 19.87 19.96 19.96 19.96 11,300 +0.04(+0.20%)
Oct 12, 2010 19.90 19.92 19.92 19.92 2,800 -0.16(-0.80%)
Oct 11, 2010 20.08 20.08 20.08 20.08 100 -0.50(-2.43%)
Oct 07, 2010 20.58 20.58 20.58 20.58 200 +0.39(+1.93%)
Oct 06, 2010 20.19 20.19 20.19 20.19 100 +0.03(+0.15%)
Oct 05, 2010 20.37 20.37 20.16 20.16 8,500 -0.56(-2.70%)
Oct 01, 2010 20.68 20.72 20.72 20.72 10,000 -0.09(-0.43%)
Sep 30, 2010 20.80 20.81 20.78 20.81 1,600 +0.01(+0.05%)
Sep 29, 2010 20.80 20.80 20.80 20.80 400 -0.19(-0.91%)
Sep 28, 2010 20.99 20.99 20.99 20.99 900 -0.05(-0.24%)
Sep 27, 2010 20.95 21.04 20.95 21.04 900 +0.21(+1.01%)
Sep 24, 2010 20.42 20.83 20.42 20.83 1,300 +0.04(+0.19%)
Sep 23, 2010 20.79 20.79 20.79 20.79 745 -0.61(-2.85%)
Sep 22, 2010 21.64 21.64 21.32 21.40 5,200 -0.56(-2.55%)
Sep 21, 2010 21.96 21.96 21.92 21.96 900 +0.19(+0.87%)
Sep 20, 2010 21.78 21.78 21.77 21.77 200 -0.08(-0.37%)
Sep 17, 2010 21.85 21.85 21.85 21.85 600 -0.28(-1.27%)
Sep 15, 2010 22.20 22.20 22.09 22.13 1,175 +0.01(+0.05%)
Sep 13, 2010 22.13 22.12 22.12 22.12 2,000 -0.09(-0.41%)
Sep 09, 2010 22.21 22.21 22.21 22.21 400 +0.28(+1.28%)
Sep 03, 2010 21.77 21.93 21.93 21.93 44,400 -0.38(-1.70%)
Sep 01, 2010 22.42 22.31 22.31 22.31 900 -0.70(-3.04%)
Aug 31, 2010 23.01 23.01 23.01 23.01 300 +0.37(+1.63%)
Aug 30, 2010 22.64 22.64 22.64 22.64 955 -0.10(-0.44%)
Aug 27, 2010 22.74 23.14 22.74 22.74 900 -0.50(-2.15%)
Aug 26, 2010 23.38 23.38 23.20 23.24 3,100 -0.36(-1.53%)
Aug 25, 2010 23.89 23.95 23.60 23.60 600 +0.05(+0.21%)
Aug 24, 2010 23.62 23.62 23.55 23.55 3,200 +0.40(+1.73%)
Aug 20, 2010 23.15 23.15 23.15 23.15 200 +0.23(+1.02%)
Aug 19, 2010 22.92 22.92 22.92 22.92 100 +0.09(+0.38%)
Aug 16, 2010 22.83 22.83 22.83 22.83 200 -0.17(-0.74%)
Aug 13, 2010 23.00 23.00 23.00 23.00 300 +0.27(+1.19%)
Aug 12, 2010 22.73 22.73 22.73 22.73 200 -0.18(-0.79%)
Aug 11, 2010 22.98 22.98 22.90 22.91 300 +0.34(+1.52%)
Aug 10, 2010 22.66 22.66 22.48 22.57 500 +0.53(+2.40%)
Aug 09, 2010 21.92 22.05 21.92 22.04 1,545 -0.21(-0.94%)
Aug 06, 2010 22.25 22.25 22.14 22.25 845 +0.23(+1.04%)
Aug 04, 2010 22.02 22.02 22.02 22.02 300 -0.28(-1.25%)
Aug 03, 2010 22.31 22.37 22.27 22.30 141,492 +0.45(+2.06%)
Aug 02, 2010 22.40 22.40 21.85 21.85 119,454 -0.96(-4.21%)
Jul 30, 2010 22.81 23.09 22.81 22.81 2,325 -0.55(-2.35%)
Jul 29, 2010 23.20 23.36 23.20 23.36 570 -0.69(-2.85%)
Jul 27, 2010 23.82 24.05 24.05 24.05 23,300 +0.26(+1.08%)
Jul 26, 2010 24.09 24.23 23.79 23.79 8,045 -0.35(-1.43%)
Jul 23, 2010 24.24 24.29 24.13 24.14 35,139 -0.16(-0.67%)
Jul 22, 2010 24.07 24.36 24.07 24.30 42,238 -0.50(-2.02%)
Jul 21, 2010 24.60 24.84 24.28 24.80 4,618 -0.54(-2.13%)
Jul 20, 2010 25.59 25.59 25.32 25.34 5,602 -0.60(-2.31%)
Jul 19, 2010 25.78 26.62 25.62 25.94 73,925 +0.06(+0.23%)
Jul 16, 2010 25.88 25.88 25.65 25.88 20,901 +0.68(+2.72%)
Jul 14, 2010 25.20 25.20 25.20 25.20 0 +0.07(+0.30%)
Jul 13, 2010 24.98 25.12 24.97 25.12 33,563 -0.04(-0.16%)
Jul 12, 2010 25.02 25.16 24.96 25.16 530 +0.41(+1.66%)
Jul 09, 2010 24.75 24.94 24.72 24.75 40,097 -0.26(-1.04%)
Jul 08, 2010 25.05 25.05 24.98 25.01 946 +0.17(+0.68%)
Jul 07, 2010 25.10 25.10 24.84 24.84 11,900 -0.39(-1.55%)
Jul 06, 2010 25.29 25.29 25.04 25.23 1,917 -0.65(-2.51%)
Jul 02, 2010 25.88 26.00 25.47 25.88 31,524 -0.43(-1.63%)
Jul 01, 2010 26.12 26.31 26.12 26.31 1,756 +0.46(+1.78%)
Jun 30, 2010 26.16 26.16 25.60 25.85 3,490 +0.09(+0.35%)
Jun 29, 2010 25.79 25.79 25.76 25.76 200 +1.06(+4.29%)
Jun 25, 2010 24.70 24.90 24.70 24.70 700 -0.49(-1.94%)
Jun 24, 2010 25.19 25.47 25.19 25.19 2,395 -0.46(-1.79%)
Jun 23, 2010 25.65 25.65 25.65 25.65 100 +0.04(+0.16%)
Jun 22, 2010 25.64 25.64 25.61 25.61 500 -0.09(-0.35%)
Jun 21, 2010 25.30 25.70 25.30 25.70 9,400 -0.30(-1.15%)
Jun 17, 2010 25.90 26.00 26.00 26.00 1,000 +0.70(+2.77%)
Jun 16, 2010 25.24 25.45 25.24 25.30 3,786 +0.30(+1.20%)
Jun 15, 2010 25.53 25.53 25.00 25.00 3,657 -0.50(-1.96%)
Jun 14, 2010 25.69 25.69 25.50 25.50 2,392 -0.35(-1.35%)
Jun 11, 2010 25.84 26.16 25.84 25.85 1,938 -0.40(-1.52%)
Jun 10, 2010 26.15 26.25 26.15 26.25 800 -0.15(-0.57%)
Jun 09, 2010 26.11 26.40 25.30 26.40 6,090 -0.07(-0.26%)
Jun 08, 2010 27.22 27.22 26.37 26.47 5,180 -0.81(-2.97%)
Jun 07, 2010 27.22 27.40 26.92 27.28 36,507 +0.38(+1.41%)
Jun 04, 2010 26.90 26.90 26.34 26.90 9,570 +1.22(+4.75%)
Jun 03, 2010 25.32 25.68 25.32 25.68 405 +0.34(+1.34%)
Jun 02, 2010 25.58 25.58 25.34 25.34 505 +0.47(+1.89%)
Jun 01, 2010 24.95 25.13 24.87 24.87 16,524 +0.37(+1.51%)
May 28, 2010 24.50 24.50 24.26 24.50 2,023 +0.37(+1.53%)
May 27, 2010 24.33 24.35 23.87 24.13 2,300 -0.25(-1.03%)
May 26, 2010 24.43 24.43 24.38 24.38 2,140 -0.22(-0.89%)
May 25, 2010 24.70 24.92 24.59 24.60 3,324 +0.25(+1.03%)
May 24, 2010 24.38 24.38 24.21 24.35 9,423 -0.11(-0.47%)
May 21, 2010 24.01 24.50 24.01 24.46 2,800 -0.52(-2.07%)
May 20, 2010 25.24 25.42 24.57 24.98 32,568 +0.08(+0.32%)
May 19, 2010 25.01 25.09 24.90 24.90 14,258 +0.23(+0.93%)
May 18, 2010 24.51 24.67 24.15 24.67 5,053 -0.23(-0.92%)
May 17, 2010 24.15 25.22 24.15 24.90 9,604 +1.10(+4.62%)
May 14, 2010 23.80 23.82 23.28 23.80 14,500 +0.92(+4.02%)
May 13, 2010 23.00 23.00 22.88 22.88 850 -0.53(-2.26%)
May 12, 2010 23.36 23.41 23.36 23.41 1,545 -0.29(-1.23%)
May 11, 2010 23.70 23.70 23.70 23.70 2,809 +0.52(+2.24%)
May 10, 2010 23.18 23.18 23.18 23.18 3,044 -0.43(-1.82%)
May 07, 2010 23.65 23.80 23.46 23.61 6,649 -0.49(-2.03%)
May 06, 2010 23.57 24.10 23.56 24.10 3,400 +0.50(+2.13%)
May 05, 2010 23.96 23.96 23.34 23.60 47,202 +0.37(+1.60%)
May 04, 2010 23.00 23.33 22.90 23.23 51,392 +0.72(+3.18%)
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.