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 28, 2015 22.18 22.18 22.18 22.18 100 -0.50(-2.21%)
Apr 17, 2015 22.69 22.68 22.68 22.68 600 -0.76(-3.25%)
Mar 23, 2015 23.44 23.44 23.44 23.44 100 -0.56(-2.32%)
Mar 17, 2015 24.00 24.00 24.00 24.00 200 -0.27(-1.11%)
Mar 16, 2015 24.20 24.27 24.20 24.27 249 -1.07(-4.22%)
Mar 12, 2015 24.95 25.34 24.95 25.34 40 +0.39(+1.56%)
Mar 11, 2015 24.50 24.95 24.50 24.95 555 +0.70(+2.89%)
Mar 10, 2015 24.00 24.46 24.00 24.25 7,600 -0.09(-0.37%)
Mar 09, 2015 24.20 24.36 24.20 24.34 800 -0.21(-0.86%)
Mar 06, 2015 24.18 24.55 24.18 24.55 900 +0.00(+0.00%)
Mar 04, 2015 24.03 24.55 24.03 24.55 1,010 +1.15(+4.91%)
Mar 02, 2015 23.50 23.40 23.40 23.40 700 -0.41(-1.72%)
Feb 24, 2015 23.81 23.81 23.81 23.81 100 -0.02(-0.08%)
Feb 19, 2015 25.34 23.83 23.83 23.83 400 -0.05(-0.21%)
Feb 18, 2015 23.97 23.97 23.80 23.88 835 -0.12(-0.50%)
Feb 11, 2015 24.00 24.00 24.00 24.00 60 -0.10(-0.41%)
Feb 06, 2015 23.99 24.10 23.99 24.10 54 +0.44(+1.86%)
Feb 04, 2015 23.69 23.66 23.66 23.66 200 -0.03(-0.13%)
Feb 02, 2015 23.69 23.69 23.69 23.69 400 +0.08(+0.34%)
Jan 22, 2015 23.61 23.61 23.61 23.61 4 +0.05(+0.21%)
Jan 21, 2015 24.63 24.63 23.56 23.56 400 -1.11(-4.50%)
Jan 20, 2015 25.00 25.00 24.50 24.67 6,000 -0.33(-1.32%)
Jan 16, 2015 25.00 25.00 25.00 25.00 122 +0.00(+0.00%)
Jan 15, 2015 25.40 25.40 25.00 25.00 897 +0.64(+2.63%)
Jan 14, 2015 24.36 24.36 24.36 24.36 200 +0.11(+0.45%)
Jan 13, 2015 24.25 24.25 24.25 24.25 200 +1.65(+7.30%)
Dec 30, 2014 22.60 22.60 22.60 22.60 200 -0.46(-1.99%)
Dec 26, 2014 22.60 23.06 23.06 23.06 1,400 +0.19(+0.83%)
Dec 24, 2014 22.76 22.87 22.87 22.87 37,600 -0.08(-0.35%)
Dec 23, 2014 22.58 22.95 22.58 22.95 1,507 +0.45(+2.00%)
Dec 22, 2014 22.50 22.50 22.50 22.50 100 -0.30(-1.32%)
Dec 18, 2014 22.80 22.80 22.80 22.80 300 +0.05(+0.22%)
Dec 17, 2014 22.75 22.75 22.75 22.75 400 +0.49(+2.20%)
Dec 15, 2014 22.26 22.26 22.26 22.26 100 +0.19(+0.86%)
Dec 12, 2014 22.22 22.22 22.07 22.07 387 -0.15(-0.68%)
Dec 11, 2014 22.22 22.22 22.22 22.22 100 +0.13(+0.59%)
Dec 08, 2014 22.08 22.09 22.09 22.09 400 +0.03(+0.14%)
Dec 05, 2014 22.18 22.20 22.02 22.06 3,210 -1.00(-4.34%)
Dec 04, 2014 23.06 23.06 23.06 23.06 435 +0.91(+4.11%)
Dec 03, 2014 22.15 22.15 22.15 22.15 120 +0.65(+3.02%)
Dec 01, 2014 21.50 21.50 21.50 21.50 53 +0.05(+0.21%)
Nov 26, 2014 21.41 21.45 21.45 21.45 1,600 -0.09(-0.39%)
Nov 13, 2014 21.54 21.54 21.54 21.54 200 +0.22(+1.03%)
Nov 12, 2014 21.32 21.32 21.32 21.32 200 +0.06(+0.28%)
Nov 07, 2014 21.26 21.26 21.26 21.26 2 -0.10(-0.46%)
Nov 06, 2014 21.37 21.38 21.35 21.36 5,351 +0.25(+1.18%)
Oct 31, 2014 21.11 21.11 21.11 21.11 300 +0.80(+3.94%)
Oct 30, 2014 22.57 22.57 20.31 20.31 500 -1.26(-5.84%)
Oct 27, 2014 21.62 21.57 21.57 21.57 200 -0.06(-0.28%)
Oct 22, 2014 21.64 21.63 21.63 21.63 200 -0.97(-4.29%)
Oct 21, 2014 22.64 22.64 22.60 22.60 200 +0.71(+3.24%)
Oct 20, 2014 21.89 21.89 21.89 21.89 221 +0.05(+0.23%)
Oct 15, 2014 23.65 21.84 21.84 21.84 700 +0.43(+1.98%)
Oct 14, 2014 21.39 21.41 21.39 21.41 200 -0.95(-4.27%)
Oct 13, 2014 21.50 22.07 21.50 22.37 886 -0.20(-0.89%)
Oct 10, 2014 22.57 22.57 22.57 22.57 245 +0.87(+4.01%)
Sep 25, 2014 21.90 21.70 21.70 21.70 700 +0.10(+0.46%)
Sep 24, 2014 21.73 21.81 21.55 21.60 699 -0.16(-0.74%)
Sep 23, 2014 21.65 21.90 21.65 21.76 2,293 +0.30(+1.40%)
Sep 22, 2014 21.46 21.46 21.46 21.46 50 -0.00(-0.00%)
Sep 19, 2014 21.46 21.46 21.46 21.46 100 +0.14(+0.66%)
Sep 16, 2014 21.32 21.32 21.32 21.32 200 -0.23(-1.07%)
Sep 15, 2014 21.55 21.55 21.55 21.55 200 +0.59(+2.82%)
Sep 10, 2014 20.95 20.96 20.96 20.96 200 -0.04(-0.19%)
Sep 08, 2014 20.65 21.00 21.00 21.00 0 +0.35(+1.69%)
Sep 03, 2014 20.65 20.65 20.65 20.65 0 -0.00(-0.00%)
Aug 26, 2014 20.65 20.65 20.65 20.65 100 +0.03(+0.15%)
Aug 25, 2014 20.62 20.62 20.62 20.62 200 -0.05(-0.24%)
Aug 22, 2014 20.67 20.67 20.67 20.67 26 +0.00(+0.00%)
Aug 21, 2014 20.67 20.67 20.67 20.67 100 -0.33(-1.57%)
Aug 15, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 11, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 07, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 06, 2014 21.16 21.16 21.00 21.00 200 -1.05(-4.76%)
Aug 01, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 28, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 15, 2014 22.05 22.05 22.05 22.05 0 +0.00(+0.00%)
Jul 14, 2014 22.05 22.05 22.05 22.05 200 +0.74(+3.47%)
Jul 11, 2014 21.31 21.31 21.31 21.31 400 -1.00(-4.48%)
Jul 10, 2014 22.31 22.31 22.31 22.31 200 +0.76(+3.53%)
Jul 09, 2014 21.45 21.55 21.18 21.55 22,000 +0.03(+0.14%)
Jul 08, 2014 21.52 21.52 21.52 21.52 800 +0.12(+0.56%)
Jul 07, 2014 21.40 21.40 21.40 21.40 700 +0.04(+0.19%)
Jul 03, 2014 21.36 21.36 21.36 21.36 300 -0.54(-2.47%)
Jul 01, 2014 21.91 21.90 21.90 21.90 200 +0.15(+0.69%)
Jun 30, 2014 21.87 21.89 21.71 21.75 3,430 -0.18(-0.82%)
Jun 27, 2014 21.92 21.93 21.92 21.93 200 -0.03(-0.14%)
Jun 26, 2014 22.05 22.05 21.96 21.96 200 -0.02(-0.09%)
Jun 25, 2014 21.97 21.98 21.97 21.98 200 -0.06(-0.27%)
Jun 24, 2014 22.03 22.04 22.03 22.04 200 -0.14(-0.63%)
Jun 23, 2014 22.18 22.18 22.18 22.18 50 +0.00(+0.00%)
Jun 20, 2014 22.14 22.18 22.14 22.18 375 -0.32(-1.42%)
Jun 18, 2014 22.54 22.50 22.50 22.50 400 -0.34(-1.49%)
Jun 13, 2014 22.97 22.84 22.84 22.84 400 -0.05(-0.22%)
Jun 12, 2014 22.89 22.98 22.89 22.89 5,601 +0.48(+2.14%)
Jun 11, 2014 22.41 22.41 22.41 22.41 2 +0.00(+0.00%)
Jun 10, 2014 22.46 22.60 22.41 22.41 4,400 -0.47(-2.05%)
Jun 06, 2014 22.80 22.97 22.80 22.88 1,300 +0.23(+1.02%)
Jun 05, 2014 23.00 23.00 22.65 22.65 9,503 -0.12(-0.53%)
Jun 04, 2014 22.77 22.77 22.77 22.77 200 +0.05(+0.20%)
Jun 03, 2014 22.60 22.72 22.60 22.72 1,000 +0.13(+0.59%)
Jun 02, 2014 22.78 22.80 22.58 22.59 1,860 -0.12(-0.53%)
May 30, 2014 22.71 22.71 22.71 22.71 200 +0.00(+0.00%)
May 29, 2014 22.90 22.90 22.71 22.71 10,710 -0.29(-1.26%)
May 28, 2014 23.00 23.00 23.00 23.00 100 +0.43(+1.91%)
May 23, 2014 22.57 22.57 22.57 22.57 200 -0.39(-1.69%)
May 21, 2014 22.96 22.96 22.96 22.96 0 -0.07(-0.32%)
May 20, 2014 22.99 23.03 22.99 23.03 1,062 -0.17(-0.72%)
May 19, 2014 23.06 23.20 23.06 23.20 1,000 +0.22(+0.94%)
May 16, 2014 22.98 22.98 22.98 22.98 750 +0.05(+0.24%)
May 13, 2014 22.93 22.93 22.93 22.93 600 -0.39(-1.67%)
May 12, 2014 23.32 23.32 23.32 23.32 20 +0.00(+0.00%)
May 09, 2014 23.25 23.32 23.25 23.32 262 +0.04(+0.17%)
May 06, 2014 23.39 23.28 23.28 23.28 400 -0.02(-0.09%)
May 05, 2014 23.30 23.30 23.30 23.30 162 -0.34(-1.44%)
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.