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 06, 2017 20.00 20.00 20.00 0 +0.10(+0.50%)
Mar 20, 2017 19.90 19.90 19.90 0 +0.75(+3.92%)
Mar 17, 2017 19.15 19.15 19.15 19.15 100 -1.15(-5.67%)
Mar 15, 2017 20.30 20.30 20.30 0 +1.58(+8.44%)
Mar 13, 2017 18.72 18.72 18.72 0 -2.08(-10.00%)
Mar 09, 2017 20.80 20.80 20.80 0 +2.30(+12.43%)
Mar 06, 2017 18.50 109 -2.05(-9.98%)
Mar 03, 2017 20.55 20.55 20.55 20.55 538 +0.15(+0.74%)
Mar 02, 2017 20.40 20.40 20.40 20.40 250 +0.00(+0.00%)
Feb 23, 2017 20.40 20.40 20.40 0 +0.75(+3.82%)
Feb 09, 2017 19.65 19.65 19.65 0 -4.95(-20.12%)
Feb 01, 2017 24.60 24.60 24.60 0 +4.10(+20.00%)
Jan 30, 2017 20.50 20.50 20.50 0 -0.09(-0.44%)
Jan 26, 2017 20.59 20.59 20.59 0 -1.67(-7.50%)
Jan 18, 2017 22.26 22.26 22.26 0 -0.09(-0.40%)
Dec 28, 2016 22.35 1 +0.78(+3.62%)
Dec 16, 2016 21.57 21.57 21.57 0 -0.43(-1.95%)
Nov 30, 2016 22.00 22.00 22.00 0 -1.46(-6.24%)
Nov 22, 2016 23.46 23.46 23.46 0 +1.88(+8.73%)
Nov 21, 2016 21.58 21.58 21.58 21.58 201 +1.96(+9.99%)
Nov 15, 2016 19.62 19.62 19.62 0 -2.18(-10.00%)
Nov 14, 2016 21.00 21.80 17.98 21.80 708 +1.10(+5.31%)
Nov 09, 2016 20.70 20.70 20.70 0 -2.30(-10.00%)
Nov 07, 2016 23.00 23.00 23.00 0 -0.61(-2.58%)
Nov 01, 2016 23.61 23.61 23.61 0 -2.39(-9.19%)
Oct 18, 2016 26.00 26.00 26.00 0 -0.50(-1.89%)
Oct 17, 2016 26.50 26.50 26.50 26.50 176 +2.09(+8.56%)
Oct 13, 2016 19.19 24.41 24.41 24.41 2,900 +3.09(+14.49%)
Oct 05, 2016 21.32 21.32 21.32 21.32 82 -2.37(-10.00%)
Oct 03, 2016 23.69 23.69 23.69 23.69 0 +0.00(+0.00%)
Sep 30, 2016 23.69 23.69 23.69 23.69 300 -2.31(-8.88%)
Sep 29, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 28, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 27, 2016 26.00 26.00 26.00 26.00 0 +0.00(+0.00%)
Sep 19, 2016 27.82 26.00 26.00 26.00 500 -0.53(-2.00%)
Sep 13, 2016 28.70 26.53 26.53 26.53 2,900 +0.33(+1.26%)
Sep 12, 2016 26.50 26.50 26.20 26.20 895 +0.70(+2.75%)
Sep 09, 2016 25.50 25.50 25.50 25.50 200 -0.04(-0.16%)
Sep 08, 2016 25.54 25.54 25.54 25.54 110 -1.41(-5.23%)
Sep 07, 2016 26.95 26.95 26.95 26.95 103 +0.47(+1.77%)
Sep 06, 2016 23.85 27.45 23.80 26.48 3,450 +2.48(+10.33%)
Aug 31, 2016 24.00 24.00 24.00 24.00 100 +0.24(+1.01%)
Aug 29, 2016 19.01 23.76 23.76 23.76 4,200 -5.25(-18.10%)
Aug 25, 2016 29.01 29.01 29.01 29.01 60 +2.51(+9.47%)
Aug 24, 2016 22.65 26.50 22.65 26.50 700 +5.29(+24.94%)
Aug 23, 2016 21.21 21.21 21.21 21.21 200 -1.67(-7.30%)
Aug 17, 2016 21.00 22.88 22.88 22.88 1,400 +1.38(+6.42%)
Aug 15, 2016 21.50 21.50 21.50 21.50 100 -4.32(-16.73%)
Jul 20, 2016 25.82 25.82 25.82 25.82 100 +0.00(+0.01%)
Jul 14, 2016 23.99 25.82 25.82 25.82 300 +0.93(+3.73%)
Jul 01, 2016 24.89 24.89 24.89 24.89 300 +4.94(+24.76%)
Jun 27, 2016 19.95 19.95 19.95 19.95 300 +1.80(+9.92%)
Jun 24, 2016 18.15 18.15 18.15 18.15 100 -8.83(-32.73%)
May 31, 2016 28.00 29.00 26.98 26.98 3,000 -0.02(-0.07%)
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.