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, 2012 20.21 20.21 20.15 20.15 1,800 -0.10(-0.50%)
Apr 27, 2012 20.25 20.25 20.25 20.25 200 -0.06(-0.30%)
Apr 26, 2012 20.46 20.46 20.31 20.31 3,526 -0.29(-1.41%)
Apr 25, 2012 20.62 20.62 20.60 20.60 606 -0.03(-0.13%)
Apr 24, 2012 20.74 20.74 20.61 20.63 800 -0.11(-0.54%)
Apr 23, 2012 20.75 20.93 20.74 20.74 1,700 +0.17(+0.82%)
Apr 20, 2012 19.59 21.00 19.59 20.57 2,391 -0.22(-1.07%)
Apr 19, 2012 21.00 21.00 20.75 20.79 600 -0.02(-0.08%)
Apr 18, 2012 20.72 20.93 20.72 20.81 1,350 +0.24(+1.15%)
Apr 17, 2012 20.64 20.64 20.57 20.57 600 -0.32(-1.53%)
Apr 16, 2012 20.76 20.91 20.65 20.89 1,768 +0.17(+0.82%)
Apr 13, 2012 20.48 20.91 20.48 20.72 1,500 +0.47(+2.32%)
Apr 12, 2012 20.52 20.52 20.25 20.25 1,700 -0.52(-2.48%)
Apr 11, 2012 20.79 20.79 20.62 20.77 6,481 -0.09(-0.41%)
Apr 10, 2012 20.47 20.85 20.47 20.85 1,843 +0.17(+0.80%)
Apr 09, 2012 20.55 20.78 20.54 20.69 2,376 +0.40(+1.96%)
Apr 05, 2012 20.35 20.35 20.29 20.29 2,900 -0.26(-1.27%)
Apr 04, 2012 20.56 20.56 20.55 20.55 400 +0.57(+2.83%)
Apr 03, 2012 19.96 19.98 19.95 19.98 750 +0.00(+0.02%)
Apr 02, 2012 20.20 20.21 19.93 19.98 3,831 -0.14(-0.71%)
Mar 30, 2012 20.09 20.29 20.09 20.12 3,223 -0.10(-0.47%)
Mar 29, 2012 20.19 20.33 20.19 20.22 1,274 +0.03(+0.14%)
Mar 28, 2012 20.03 20.19 20.03 20.19 2,050 +0.40(+2.02%)
Mar 27, 2012 19.85 19.92 19.75 19.79 6,550 -0.06(-0.30%)
Mar 26, 2012 19.95 19.95 19.82 19.85 5,757 -0.29(-1.46%)
Mar 23, 2012 20.27 20.30 20.03 20.14 6,644 -0.09(-0.43%)
Mar 22, 2012 20.20 20.25 20.15 20.23 3,725 +0.31(+1.54%)
Mar 21, 2012 19.73 19.97 19.73 19.92 1,700 +0.06(+0.31%)
Mar 20, 2012 19.69 19.86 19.69 19.86 804 +0.47(+2.42%)
Mar 19, 2012 19.47 19.47 19.37 19.39 2,399 -0.20(-1.01%)
Mar 16, 2012 19.47 19.59 19.47 19.59 310 +0.17(+0.86%)
Mar 15, 2012 19.58 19.64 19.42 19.42 5,155 -0.16(-0.81%)
Mar 14, 2012 19.51 19.58 19.47 19.58 10,663 +0.21(+1.08%)
Mar 13, 2012 19.41 19.41 19.32 19.37 2,443 -0.24(-1.23%)
Mar 12, 2012 19.67 19.67 19.61 19.61 1,300 +0.08(+0.41%)
Mar 09, 2012 19.78 19.81 19.53 19.53 4,200 -0.28(-1.41%)
Mar 08, 2012 19.75 19.94 19.75 19.81 3,550 -0.17(-0.86%)
Mar 07, 2012 20.16 20.16 19.93 19.98 7,900 +0.02(+0.10%)
Mar 06, 2012 19.93 20.07 19.86 19.96 5,900 +0.60(+3.10%)
Mar 05, 2012 19.35 19.48 19.35 19.36 5,074 +0.23(+1.19%)
Mar 02, 2012 19.06 19.22 19.05 19.13 14,076 +0.09(+0.49%)
Mar 01, 2012 19.04 19.19 19.02 19.04 6,451 -0.15(-0.76%)
Feb 29, 2012 18.83 19.18 18.83 19.18 1,400 +0.11(+0.60%)
Feb 28, 2012 19.12 19.21 19.03 19.07 3,993 -0.23(-1.19%)
Feb 27, 2012 19.40 19.40 19.14 19.30 16,759 -0.02(-0.10%)
Feb 24, 2012 19.49 19.49 19.22 19.32 22,865 -0.34(-1.73%)
Feb 23, 2012 19.67 19.84 19.53 19.66 5,583 +0.11(+0.56%)
Feb 22, 2012 19.74 19.74 19.46 19.55 2,845 -0.13(-0.66%)
Feb 21, 2012 19.80 19.84 19.61 19.68 5,533 -0.74(-3.63%)
Feb 17, 2012 20.25 20.48 20.20 20.42 12,695 +0.36(+1.80%)
Feb 16, 2012 20.31 20.40 20.06 20.06 6,459 +0.10(+0.50%)
Feb 15, 2012 19.86 20.00 19.86 19.96 13,195 +0.19(+0.96%)
Feb 14, 2012 19.83 20.00 19.77 19.77 8,020 +0.15(+0.74%)
Feb 13, 2012 19.48 19.75 19.48 19.62 8,475 +0.10(+0.53%)
Feb 10, 2012 19.36 19.61 19.31 19.52 12,894 +0.52(+2.74%)
Feb 09, 2012 19.03 19.03 18.90 19.00 17,155 -0.28(-1.45%)
Feb 08, 2012 19.16 19.36 19.05 19.28 14,461 -0.09(-0.46%)
Feb 07, 2012 19.49 19.60 19.30 19.37 26,299 +0.02(+0.10%)
Feb 06, 2012 19.42 19.50 19.24 19.35 41,780 +0.13(+0.68%)
Feb 03, 2012 19.42 19.42 19.14 19.22 83,861 -0.45(-2.29%)
Feb 02, 2012 19.51 19.75 19.45 19.67 52,556 +0.18(+0.92%)
Feb 01, 2012 19.50 19.55 19.31 19.49 2,625 -0.12(-0.60%)
Jan 31, 2012 19.05 19.61 19.01 19.61 174,549 +0.38(+2.00%)
Jan 30, 2012 19.37 19.58 19.22 19.22 9,319 +0.22(+1.18%)
Jan 27, 2012 19.10 19.10 18.94 19.00 5,486 +0.15(+0.80%)
Jan 26, 2012 18.82 18.86 18.57 18.85 47,055 -0.11(-0.58%)
Jan 25, 2012 19.40 19.40 18.93 18.96 8,047 -0.44(-2.27%)
Jan 24, 2012 19.79 19.82 19.40 19.40 19,707 -0.26(-1.32%)
Jan 23, 2012 19.86 19.86 19.64 19.66 10,216 -0.37(-1.85%)
Jan 20, 2012 19.97 20.18 19.95 20.03 46,141 +0.27(+1.37%)
Jan 19, 2012 19.97 20.00 19.76 19.76 21,524 -0.25(-1.25%)
Jan 18, 2012 20.21 20.30 20.00 20.01 8,511 -0.16(-0.79%)
Jan 17, 2012 20.38 20.38 20.14 20.17 38,331 -0.50(-2.44%)
Jan 13, 2012 20.95 21.12 20.67 20.67 7,759 -0.08(-0.37%)
Jan 12, 2012 20.51 21.00 20.47 20.75 23,633 -0.30(-1.43%)
Jan 11, 2012 21.24 21.24 21.03 21.05 7,480 -0.24(-1.13%)
Jan 10, 2012 21.34 21.34 21.10 21.29 14,317 -0.56(-2.56%)
Jan 09, 2012 21.60 21.86 21.60 21.85 14,927 -0.14(-0.65%)
Jan 06, 2012 22.11 22.29 21.78 21.99 7,371 -0.21(-0.95%)
Jan 05, 2012 22.25 22.30 22.15 22.20 6,761 +0.20(+0.93%)
Jan 04, 2012 21.83 22.01 21.62 22.00 6,697 -0.14(-0.63%)
Dec 30, 2011 22.25 22.41 22.08 22.14 6,538 -0.27(-1.20%)
Dec 29, 2011 22.39 22.47 22.27 22.41 6,975 -0.17(-0.75%)
Dec 28, 2011 22.29 22.59 22.25 22.58 12,245 +0.34(+1.54%)
Dec 27, 2011 22.00 22.26 22.00 22.24 8,162 +0.22(+1.01%)
Dec 23, 2011 21.97 22.02 21.97 22.02 7,295 -0.20(-0.92%)
Dec 21, 2011 22.34 22.41 22.20 22.22 4,045 -0.01(-0.05%)
Dec 20, 2011 22.32 22.32 22.12 22.23 5,552 -0.47(-2.06%)
Dec 19, 2011 22.50 22.70 22.46 22.70 26,003 +0.54(+2.44%)
Dec 16, 2011 22.37 22.41 22.16 22.16 13,536 -0.53(-2.33%)
Dec 15, 2011 22.43 22.74 22.34 22.69 10,774 -0.05(-0.23%)
Dec 14, 2011 22.50 22.74 22.46 22.74 18,304 +0.54(+2.43%)
Dec 13, 2011 21.78 22.20 21.69 22.20 6,319 +0.37(+1.69%)
Dec 12, 2011 21.67 21.88 21.66 21.83 6,329 +0.58(+2.73%)
Dec 09, 2011 21.90 22.00 21.06 21.25 10,971 -0.29(-1.35%)
Dec 08, 2011 21.26 21.54 21.08 21.54 11,563 +0.48(+2.28%)
Dec 07, 2011 21.19 21.22 20.99 21.06 6,650 +0.25(+1.20%)
Dec 06, 2011 21.11 21.19 20.80 20.81 2,875 -0.24(-1.13%)
Dec 05, 2011 20.78 21.05 20.74 21.05 11,383 +0.23(+1.10%)
Dec 02, 2011 20.83 20.90 20.70 20.82 8,727 -0.28(-1.33%)
Dec 01, 2011 20.97 21.10 20.76 21.10 25,344 +0.23(+1.12%)
Nov 30, 2011 21.48 21.48 20.67 20.87 55,468 -0.98(-4.50%)
Nov 29, 2011 22.02 22.05 21.85 21.85 21,243 -0.13(-0.59%)
Nov 28, 2011 21.95 22.02 21.79 21.98 54,732 -0.38(-1.70%)
Nov 25, 2011 22.45 22.60 22.30 22.36 97,750 +0.01(+0.04%)
Nov 23, 2011 22.71 22.71 22.16 22.35 137,340 +0.45(+2.06%)
Nov 22, 2011 21.75 21.90 21.68 21.90 8,917 +0.02(+0.07%)
Nov 21, 2011 21.86 22.06 21.83 21.88 10,685 +0.29(+1.36%)
Nov 18, 2011 21.67 21.67 21.44 21.59 5,525 -0.36(-1.64%)
Nov 17, 2011 21.75 21.95 21.75 21.95 19,725 +0.55(+2.55%)
Nov 16, 2011 21.56 21.56 21.09 21.40 13,323 -0.05(-0.21%)
Nov 15, 2011 21.44 21.60 21.30 21.45 4,261 +0.16(+0.76%)
Nov 14, 2011 21.27 21.33 21.15 21.29 8,055 -0.05(-0.24%)
Nov 11, 2011 21.55 21.55 21.34 21.34 3,487 -0.41(-1.89%)
Nov 10, 2011 21.58 21.93 21.58 21.75 24,822 +0.12(+0.55%)
Nov 09, 2011 21.29 21.68 21.29 21.63 8,865 +0.56(+2.66%)
Nov 08, 2011 21.14 21.29 20.94 21.07 5,990 -0.17(-0.80%)
Nov 07, 2011 21.24 21.30 21.13 21.24 9,612 +0.02(+0.09%)
Nov 04, 2011 21.11 21.23 21.06 21.22 11,733 +0.10(+0.46%)
Nov 03, 2011 21.03 21.34 20.98 21.12 10,805 +0.02(+0.11%)
Nov 02, 2011 21.15 21.33 20.99 21.10 124,426 -0.21(-1.00%)
Nov 01, 2011 21.49 21.55 21.20 21.31 24,065 +0.47(+2.27%)
Oct 31, 2011 20.91 21.06 20.66 20.84 7,918 +0.54(+2.67%)
Oct 28, 2011 20.52 20.64 20.23 20.30 80,436 -0.11(-0.54%)
Oct 27, 2011 20.61 20.73 20.29 20.41 50,793 -0.86(-4.05%)
Oct 26, 2011 21.25 21.54 20.99 21.27 31,415 -0.46(-2.11%)
Oct 25, 2011 21.40 21.91 21.40 21.73 9,784 +0.33(+1.54%)
Oct 24, 2011 21.91 22.05 21.21 21.40 266,626 -1.00(-4.47%)
Oct 21, 2011 22.48 22.69 22.39 22.40 13,644 -0.88(-3.78%)
Oct 20, 2011 22.93 23.61 22.78 23.28 62,141 +0.86(+3.85%)
Oct 19, 2011 22.00 22.58 21.92 22.42 2,914 +0.95(+4.43%)
Oct 18, 2011 22.09 22.09 21.45 21.47 9,652 -0.45(-2.07%)
Oct 17, 2011 21.48 21.92 21.48 21.92 8,830 +0.66(+3.10%)
Oct 14, 2011 21.56 21.56 21.23 21.26 11,348 -0.36(-1.67%)
Oct 13, 2011 21.55 21.78 21.55 21.62 3,767 +0.27(+1.26%)
Oct 12, 2011 21.56 21.56 20.95 21.35 42,210 -0.40(-1.84%)
Oct 11, 2011 21.84 21.89 21.60 21.75 11,525 +0.56(+2.65%)
Oct 10, 2011 21.68 21.68 21.08 21.19 39,523 -0.39(-1.82%)
Oct 07, 2011 21.62 21.82 21.46 21.58 12,478 -0.26(-1.19%)
Oct 06, 2011 21.92 22.21 21.68 21.84 23,549 -0.52(-2.33%)
Oct 05, 2011 22.71 22.85 22.34 22.36 11,871 +0.20(+0.90%)
Oct 04, 2011 22.46 22.72 22.16 22.16 30,148 -0.24(-1.08%)
Oct 03, 2011 22.74 22.75 22.00 22.40 19,689 -0.30(-1.31%)
Sep 30, 2011 22.99 22.99 22.04 22.70 17,489 +0.88(+4.03%)
Sep 29, 2011 21.85 22.14 21.80 21.82 27,433 -0.52(-2.33%)
Sep 28, 2011 21.54 22.34 21.49 22.34 52,771 +0.83(+3.86%)
Sep 27, 2011 21.49 21.51 21.21 21.51 78,158 -0.53(-2.40%)
Sep 26, 2011 22.39 22.43 21.81 22.04 31,808 -0.02(-0.09%)
Sep 23, 2011 21.86 22.25 21.60 22.06 117,985 +0.46(+2.13%)
Sep 22, 2011 21.41 34.60 21.16 21.60 154,709 +0.94(+4.55%)
Sep 21, 2011 20.69 20.91 20.44 20.66 37,075 -0.06(-0.29%)
Sep 20, 2011 20.29 20.72 20.29 20.72 5,992 +0.34(+1.66%)
Sep 19, 2011 20.35 20.48 20.20 20.38 13,753 +0.59(+2.99%)
Sep 16, 2011 19.73 19.95 19.70 19.79 4,425 +0.03(+0.16%)
Sep 15, 2011 19.77 19.82 19.60 19.76 129,795 -0.17(-0.87%)
Sep 14, 2011 19.88 20.00 19.77 19.93 19,765 +0.18(+0.91%)
Sep 13, 2011 19.67 20.05 19.50 19.75 21,246 +0.18(+0.92%)
Sep 12, 2011 19.84 20.00 19.57 19.57 34,755 -0.17(-0.84%)
Sep 09, 2011 19.65 19.81 19.50 19.74 10,427 +0.47(+2.44%)
Sep 08, 2011 19.43 19.43 19.14 19.27 2,400 -0.02(-0.10%)
Sep 07, 2011 19.39 19.41 19.20 19.29 8,093 -0.27(-1.38%)
Sep 06, 2011 19.65 19.73 19.40 19.56 37,561 +0.25(+1.29%)
Sep 02, 2011 19.29 19.47 19.24 19.31 38,815 +0.17(+0.89%)
Sep 01, 2011 19.11 19.14 18.97 19.14 6,139 +0.43(+2.30%)
Aug 31, 2011 18.77 18.98 18.59 18.71 7,910 -0.17(-0.88%)
Aug 30, 2011 19.02 19.02 18.80 18.88 27,368 -0.44(-2.30%)
Aug 29, 2011 19.16 19.42 19.16 19.32 1,730 +0.12(+0.61%)
Aug 26, 2011 19.27 19.27 19.15 19.20 7,116 -0.19(-0.99%)
Aug 25, 2011 19.24 19.44 19.14 19.39 14,658 -0.15(-0.75%)
Aug 24, 2011 19.56 19.68 19.51 19.54 6,778 +0.07(+0.36%)
Aug 23, 2011 19.66 19.70 19.47 19.47 3,034 -0.29(-1.49%)
Aug 22, 2011 19.48 19.80 19.48 19.76 12,374 +0.20(+1.04%)
Aug 19, 2011 19.72 19.72 19.37 19.56 8,473 -0.06(-0.31%)
Aug 18, 2011 19.50 19.77 19.50 19.62 4,561 +0.33(+1.72%)
Aug 17, 2011 19.36 19.38 19.14 19.29 7,680 -0.28(-1.41%)
Aug 16, 2011 19.60 19.60 19.42 19.56 16,770 +0.15(+0.79%)
Aug 15, 2011 19.50 19.50 19.35 19.41 7,324 -0.11(-0.56%)
Aug 12, 2011 19.22 19.52 19.18 19.52 3,465 +0.40(+2.09%)
Aug 11, 2011 19.76 19.76 19.11 19.12 6,815 -0.56(-2.84%)
Aug 10, 2011 19.44 19.85 19.35 19.68 10,064 +0.22(+1.13%)
Aug 09, 2011 19.46 19.95 19.46 19.46 30,352 -0.40(-2.01%)
Aug 08, 2011 19.46 20.04 19.33 19.86 129,588 +0.44(+2.27%)
Aug 05, 2011 19.04 19.44 18.77 19.42 67,192 +0.70(+3.73%)
Aug 04, 2011 18.66 18.73 18.54 18.72 19,605 +0.49(+2.70%)
Aug 03, 2011 18.16 18.35 18.16 18.23 3,510 +0.22(+1.23%)
Aug 02, 2011 17.95 18.11 17.93 18.01 6,041 +0.08(+0.44%)
Aug 01, 2011 17.81 17.95 17.60 17.93 4,730 +0.30(+1.70%)
Jul 29, 2011 17.70 17.70 17.63 17.63 929 +0.05(+0.28%)
Jul 28, 2011 17.64 17.64 17.58 17.58 500 -0.06(-0.35%)
Jul 27, 2011 17.50 17.65 17.50 17.64 1,960 +0.15(+0.87%)
Jul 26, 2011 17.60 17.60 17.44 17.49 3,950 -0.38(-2.13%)
Jul 25, 2011 17.87 17.94 17.78 17.87 8,567 -0.08(-0.45%)
Jul 22, 2011 17.95 17.95 17.95 17.95 1,800 -0.13(-0.72%)
Jul 21, 2011 18.04 18.19 18.04 18.08 1,630 +0.04(+0.23%)
Jul 20, 2011 18.00 18.20 17.99 18.04 2,153 +0.25(+1.40%)
Jul 19, 2011 17.96 17.96 17.79 17.79 7,328 -0.51(-2.78%)
Jul 18, 2011 18.47 18.47 18.20 18.30 17,512 +0.01(+0.05%)
Jul 15, 2011 18.51 18.55 18.28 18.29 10,712 -0.19(-1.02%)
Jul 14, 2011 18.38 18.52 18.35 18.48 2,665 +0.15(+0.81%)
Jul 13, 2011 18.45 18.61 18.23 18.33 6,578 -0.06(-0.33%)
Jul 12, 2011 18.70 18.70 18.31 18.39 12,093 -0.29(-1.55%)
Jul 11, 2011 18.66 18.83 18.60 18.68 11,245 +0.25(+1.36%)
Jul 08, 2011 18.29 18.51 18.29 18.43 29,736 +0.36(+1.98%)
Jul 07, 2011 18.24 18.24 18.00 18.07 17,120 -0.27(-1.46%)
Jul 06, 2011 18.41 18.49 18.27 18.34 29,640 +0.07(+0.36%)
Jul 05, 2011 18.55 18.55 18.21 18.27 36,860 -0.30(-1.59%)
Jul 01, 2011 19.63 19.63 18.50 18.57 71,694 -0.15(-0.80%)
Jun 30, 2011 18.71 18.75 18.55 18.72 25,188 -0.04(-0.21%)
Jun 29, 2011 18.81 18.82 18.75 18.76 6,700 -0.21(-1.11%)
Jun 28, 2011 18.99 19.00 18.91 18.97 7,600 +0.02(+0.11%)
Jun 27, 2011 19.03 19.07 18.95 18.95 2,800 -0.18(-0.94%)
Jun 24, 2011 18.93 19.47 18.93 19.13 4,035 -0.34(-1.75%)
Jun 23, 2011 19.47 19.47 19.47 19.47 200 +0.46(+2.42%)
Jun 22, 2011 19.00 19.30 19.00 19.01 6,700 -0.17(-0.89%)
Jun 21, 2011 19.17 19.36 18.93 19.18 3,560 -0.15(-0.78%)
Jun 20, 2011 19.33 19.33 19.33 19.33 4,400 -0.06(-0.31%)
Jun 17, 2011 19.04 19.39 19.04 19.39 4,600 +0.40(+2.11%)
Jun 15, 2011 19.15 18.99 18.99 18.99 1,800 +0.14(+0.74%)
Jun 14, 2011 18.85 18.85 18.85 18.85 400 +0.29(+1.56%)
Jun 09, 2011 18.59 18.56 18.56 18.56 2,500 -0.04(-0.22%)
Jun 08, 2011 19.03 19.03 18.60 18.60 1,181 -0.04(-0.21%)
Jun 07, 2011 18.64 18.84 18.64 18.64 140 -0.20(-1.04%)
Jun 06, 2011 18.51 18.84 18.51 18.84 550 +0.09(+0.46%)
Jun 03, 2011 18.79 18.97 18.69 18.75 4,500 -0.93(-4.73%)
May 23, 2011 19.45 19.68 19.68 19.68 10,800 +0.37(+1.92%)
May 20, 2011 19.07 19.31 19.07 19.31 1,000 +0.00(+0.00%)
May 19, 2011 19.44 19.44 19.29 19.31 11,300 -0.20(-1.03%)
May 17, 2011 19.41 19.51 19.51 19.51 6,700 +0.08(+0.41%)
May 16, 2011 19.45 19.73 19.41 19.43 11,206 +0.45(+2.37%)
May 13, 2011 18.92 18.98 18.92 18.98 400 -0.13(-0.68%)
May 12, 2011 19.09 19.11 19.09 19.11 500 +0.10(+0.53%)
May 10, 2011 18.61 19.01 19.01 19.01 30,500 -0.16(-0.84%)
May 06, 2011 19.00 19.17 19.17 19.17 3,200 -0.24(-1.23%)
May 05, 2011 19.46 19.47 19.25 19.41 5,382 +0.95(+5.15%)
May 04, 2011 18.35 18.46 18.32 18.46 4,087 +0.26(+1.42%)
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.