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 07, 2016 27.28 27.28 27.28 27.28 100 +1.27(+4.88%)
Apr 04, 2016 26.01 26.01 26.01 26.01 800 -0.49(-1.85%)
Mar 18, 2016 23.73 26.50 26.50 26.50 800 -0.46(-1.71%)
Mar 04, 2016 25.25 26.96 26.96 26.96 1,400 -1.86(-6.45%)
Feb 17, 2016 28.82 28.82 28.82 28.82 100 +0.00(+0.00%)
Feb 16, 2016 25.60 28.82 25.60 28.82 1,965 +1.28(+4.65%)
Feb 12, 2016 39.15 27.54 27.54 27.54 1,000 -1.89(-6.42%)
Feb 11, 2016 29.43 29.43 29.43 29.43 150 +3.28(+12.54%)
Feb 10, 2016 26.15 26.15 26.15 26.15 100 -3.39(-11.48%)
Feb 09, 2016 34.64 34.64 29.15 29.54 3,410 +0.69(+2.39%)
Feb 08, 2016 25.70 28.85 25.63 28.85 712 -0.24(-0.83%)
Feb 01, 2016 26.25 29.09 29.09 29.09 2,700 -1.73(-5.61%)
Jan 29, 2016 28.81 30.82 28.81 30.82 800 +2.07(+7.19%)
Jan 27, 2016 25.41 28.75 28.75 28.75 600 -2.25(-7.26%)
Jan 26, 2016 31.00 31.00 31.00 31.00 304 -1.76(-5.38%)
Jan 15, 2016 34.24 34.24 32.18 32.76 80 -2.99(-8.35%)
Jan 14, 2016 32.50 35.75 32.50 35.75 497 +3.25(+10.00%)
Jan 13, 2016 32.00 32.50 32.00 32.50 330 +1.38(+4.43%)
Jan 08, 2016 39.22 31.12 31.12 31.12 1,100 +0.51(+1.66%)
Jan 07, 2016 33.11 33.11 30.61 30.61 697 +0.61(+2.04%)
Jan 06, 2016 38.79 38.79 30.00 30.00 1,052 +1.00(+3.45%)
Dec 31, 2015 29.00 29.00 29.00 29.00 400 +0.41(+1.43%)
Dec 30, 2015 28.59 29.22 28.59 28.59 500 -0.58(-2.00%)
Dec 24, 2015 29.17 29.17 29.17 29.17 100 -0.13(-0.44%)
Dec 23, 2015 28.82 29.30 28.82 29.30 200 +0.16(+0.56%)
Dec 21, 2015 29.14 29.14 29.14 29.14 8 -0.85(-2.83%)
Dec 17, 2015 29.99 29.99 29.99 29.99 300 +0.24(+0.81%)
Dec 16, 2015 29.62 29.75 29.62 29.75 4,634 +0.38(+1.29%)
Dec 11, 2015 29.37 29.37 29.37 29.37 50 -1.93(-6.17%)
Dec 03, 2015 31.30 31.30 31.30 31.30 159 +1.29(+4.30%)
Dec 02, 2015 30.00 30.01 30.00 30.01 445 -1.65(-5.21%)
Nov 23, 2015 31.68 31.68 30.27 31.66 88 +1.58(+5.26%)
Nov 19, 2015 30.22 30.22 30.08 30.08 13 +1.23(+4.25%)
Nov 13, 2015 28.75 28.85 28.85 28.85 1,800 -0.01(-0.03%)
Nov 11, 2015 29.65 29.65 28.86 28.86 11 +0.46(+1.62%)
Nov 09, 2015 28.40 28.40 28.40 28.40 100 +1.16(+4.26%)
Oct 27, 2015 27.24 27.24 27.24 27.24 200 -0.03(-0.10%)
Oct 21, 2015 27.27 27.27 27.27 27.27 100 +0.47(+1.75%)
Oct 20, 2015 26.80 26.80 26.80 26.80 200 +0.80(+3.08%)
Oct 12, 2015 25.86 26.00 25.86 26.00 110 +0.10(+0.37%)
Oct 09, 2015 26.07 26.07 25.90 25.90 352 -1.46(-5.32%)
Oct 05, 2015 27.36 27.36 27.36 27.36 1,600 +1.36(+5.23%)
Oct 01, 2015 26.00 26.00 26.00 26.00 100 -2.61(-9.12%)
Sep 29, 2015 28.61 28.61 28.61 28.61 3 +0.67(+2.40%)
Sep 28, 2015 28.93 28.93 27.93 27.94 900 +0.38(+1.38%)
Sep 24, 2015 28.77 27.56 27.56 27.56 300 -1.35(-4.67%)
Sep 23, 2015 27.65 28.91 27.65 28.91 961 +1.42(+5.17%)
Sep 22, 2015 27.50 27.50 27.44 27.49 1,082 +0.69(+2.56%)
Sep 21, 2015 26.80 26.80 26.80 26.80 100 +0.15(+0.58%)
Sep 18, 2015 26.65 26.65 26.65 26.65 250 +0.03(+0.11%)
Sep 04, 2015 26.62 26.62 26.62 26.62 200 +0.53(+2.02%)
Sep 03, 2015 26.09 26.09 26.09 26.09 135 +0.09(+0.36%)
Sep 01, 2015 26.00 26.00 26.00 26.00 18 -0.33(-1.25%)
Aug 28, 2015 26.33 26.33 26.33 26.33 100 -0.66(-2.45%)
Aug 27, 2015 26.52 27.02 25.14 26.99 3,275 -0.51(-1.85%)
Aug 26, 2015 27.50 27.50 27.50 27.50 200 -0.50(-1.79%)
Aug 25, 2015 27.06 28.44 27.06 28.00 491 -0.03(-0.10%)
Aug 24, 2015 28.97 29.00 28.03 28.03 1,793 +0.47(+1.72%)
Aug 21, 2015 27.55 27.55 27.55 27.55 522 -0.24(-0.87%)
Aug 18, 2015 27.80 27.80 27.80 27.80 81 +0.69(+2.53%)
Aug 13, 2015 27.11 27.11 27.11 27.11 75 +0.01(+0.04%)
Aug 12, 2015 27.09 27.10 27.09 27.10 1,348 +0.83(+3.16%)
Aug 11, 2015 26.28 26.28 26.27 26.27 400 +0.62(+2.42%)
Aug 10, 2015 27.02 27.02 25.65 25.65 204 -0.51(-1.95%)
Aug 07, 2015 26.21 26.21 26.16 26.16 285 -1.06(-3.89%)
Aug 06, 2015 26.75 27.22 26.75 27.22 450 +0.35(+1.30%)
Aug 05, 2015 26.60 26.87 26.60 26.87 660 +0.87(+3.35%)
Aug 03, 2015 26.00 26.00 26.00 26.00 100 +0.43(+1.68%)
Jul 31, 2015 25.57 25.57 25.57 25.57 107 -0.13(-0.51%)
Jul 30, 2015 25.70 25.70 25.70 25.70 100 -0.30(-1.15%)
Jul 28, 2015 26.00 26.00 26.00 26.00 100 +0.10(+0.39%)
Jul 27, 2015 25.73 26.00 25.73 25.90 873 +0.35(+1.37%)
Jul 23, 2015 25.55 25.55 25.55 25.55 50 +0.28(+1.11%)
Jul 22, 2015 25.15 25.27 25.15 25.27 830 +0.77(+3.14%)
Jul 21, 2015 24.50 24.50 24.50 24.50 133 -0.11(-0.46%)
Jul 20, 2015 24.48 24.61 24.48 24.61 400 +0.53(+2.22%)
Jul 15, 2015 24.05 24.15 24.05 24.08 10 -0.45(-1.83%)
Jul 09, 2015 25.62 24.53 24.53 24.53 800 -1.47(-5.65%)
Jul 08, 2015 24.11 26.00 24.11 26.00 1,200 +0.78(+3.09%)
Jul 07, 2015 25.72 25.72 25.22 25.22 410 +1.23(+5.12%)
Jun 29, 2015 23.99 23.99 23.99 23.99 21 -1.01(-4.04%)
Jun 22, 2015 25.41 25.00 25.00 25.00 600 +0.69(+2.84%)
Jun 19, 2015 24.31 24.31 24.31 24.31 100 +0.40(+1.67%)
Jun 16, 2015 23.91 23.91 23.91 23.91 400 +0.54(+2.31%)
Jun 11, 2015 23.31 23.37 23.37 23.37 800 +0.39(+1.70%)
Jun 10, 2015 22.99 23.73 22.97 22.98 2,300 -0.29(-1.25%)
Jun 09, 2015 23.27 23.27 23.27 23.27 200 +0.23(+1.00%)
Jun 03, 2015 24.31 23.04 23.04 23.04 1,000 +0.12(+0.52%)
May 29, 2015 23.46 22.92 22.92 22.92 1,300 +0.00(+0.02%)
May 21, 2015 22.92 22.92 22.92 22.92 300 +0.28(+1.22%)
May 20, 2015 22.63 22.64 22.63 22.64 300 +0.64(+2.91%)
May 18, 2015 22.01 22.00 22.00 22.00 800 -0.86(-3.76%)
May 14, 2015 22.86 22.86 22.86 22.86 200 +1.22(+5.64%)
May 13, 2015 21.64 21.64 21.64 21.64 200 -0.98(-4.33%)
May 07, 2015 22.62 22.62 22.62 22.62 100 +1.26(+5.90%)
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.