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 (%)
Jun 28, 2013 17.40 17.40 17.40 17.40 200 -0.80(-4.40%)
Jun 26, 2013 18.29 18.37 18.20 18.20 500 +0.00(+0.00%)
Jun 25, 2013 20.14 20.14 18.20 18.20 500 -3.70(-16.89%)
Jun 24, 2013 21.90 21.90 21.90 21.90 200 +0.02(+0.09%)
Jun 21, 2013 21.79 21.88 21.79 21.88 200 +1.08(+5.19%)
Jun 20, 2013 19.35 20.80 19.25 20.80 4,910 +4.29(+25.98%)
Jun 19, 2013 16.51 16.51 16.51 16.51 400 +0.51(+3.19%)
Jun 18, 2013 16.00 16.00 16.00 16.00 700 -3.00(-15.79%)
Jun 14, 2013 17.88 19.00 19.00 19.00 4,200 +0.80(+4.40%)
Jun 13, 2013 17.83 18.20 17.83 18.20 300 +0.58(+3.29%)
Jun 12, 2013 17.50 18.00 17.03 17.62 800 -1.58(-8.23%)
Jun 11, 2013 19.20 19.20 19.20 19.20 200 +1.20(+6.67%)
Jun 10, 2013 17.74 18.00 17.01 18.00 300 +1.00(+5.88%)
Jun 07, 2013 17.11 17.25 16.61 17.00 500 -0.55(-3.13%)
Jun 06, 2013 17.20 19.50 16.96 17.55 2,735 -0.70(-3.84%)
Jun 05, 2013 18.11 18.25 17.34 18.25 4,134 +0.31(+1.73%)
Jun 04, 2013 20.50 20.50 17.55 17.94 3,200 +0.68(+3.94%)
Jun 03, 2013 20.70 20.70 17.26 17.26 900 -3.44(-16.62%)
May 31, 2013 20.70 20.70 20.70 20.70 100 +0.00(+0.00%)
May 29, 2013 19.51 20.70 20.70 20.70 3,800 +0.20(+0.98%)
May 28, 2013 20.50 20.50 20.50 20.50 300 +1.74(+9.28%)
May 23, 2013 18.76 18.76 18.76 18.76 100 +1.56(+9.07%)
May 22, 2013 17.21 17.21 17.10 17.20 483 -0.72(-4.02%)
May 20, 2013 17.90 17.92 17.92 17.92 2,100 +0.00(+0.00%)
May 17, 2013 17.32 17.92 16.27 17.92 1,475 +0.14(+0.79%)
May 16, 2013 17.78 17.78 17.78 17.78 200 -0.97(-5.17%)
May 14, 2013 18.50 18.75 18.75 18.75 200 -1.26(-6.30%)
May 09, 2013 20.62 20.01 20.01 20.01 300 -1.44(-6.71%)
May 06, 2013 20.34 21.45 21.45 21.45 1,000 -0.30(-1.38%)
May 01, 2013 21.75 21.75 21.75 21.75 3,000 -0.25(-1.14%)
Apr 30, 2013 22.00 22.00 22.00 22.00 132 -0.30(-1.35%)
Apr 26, 2013 22.95 22.30 22.30 22.30 200 +0.14(+0.63%)
Apr 22, 2013 22.16 22.16 22.16 22.16 0 -0.34(-1.51%)
Apr 19, 2013 22.50 22.55 22.44 22.50 7,200 -0.31(-1.35%)
Apr 18, 2013 22.81 22.81 22.81 22.81 300 +0.36(+1.60%)
Apr 17, 2013 22.40 22.45 22.40 22.45 5,960 +1.02(+4.75%)
Apr 16, 2013 21.16 22.20 21.16 21.43 300 -1.06(-4.70%)
Apr 15, 2013 22.65 22.65 20.97 22.49 3,200 +0.09(+0.40%)
Apr 12, 2013 22.06 22.40 22.06 22.40 1,630 +0.51(+2.33%)
Apr 11, 2013 22.00 22.00 21.67 21.89 7,600 +0.16(+0.74%)
Apr 09, 2013 21.76 21.73 21.73 21.73 400 -0.25(-1.14%)
Apr 08, 2013 22.06 22.06 21.90 21.98 1,042 +0.59(+2.76%)
Apr 05, 2013 22.10 22.10 21.39 21.39 700 +0.38(+1.81%)
Apr 04, 2013 22.16 22.16 21.01 21.01 1,150 -1.14(-5.15%)
Apr 03, 2013 13.27 22.38 21.13 22.15 4,800 +0.00(+0.00%)
Apr 02, 2013 19.75 22.36 18.79 22.15 5,700 +2.44(+12.38%)
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.