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 (%)
Jul 31, 2009 28.86 29.12 28.76 28.76 700 -0.72(-2.44%)
Jul 30, 2009 29.98 29.98 29.44 29.48 1,900 -1.33(-4.32%)
Jul 29, 2009 30.93 31.06 30.81 30.81 807 +0.82(+2.73%)
Jul 28, 2009 29.98 29.99 29.98 29.99 725 -0.23(-0.76%)
Jul 24, 2009 30.22 30.22 30.22 30.22 0 -0.10(-0.33%)
Jul 22, 2009 31.00 30.32 30.32 30.32 4,500 -0.83(-2.66%)
Jul 20, 2009 31.04 31.15 31.15 31.15 900 -0.51(-1.61%)
Jul 17, 2009 32.03 32.03 31.66 31.66 1,300 -0.79(-2.43%)
Jul 16, 2009 32.58 32.58 32.45 32.45 367 -0.63(-1.90%)
Jul 15, 2009 32.81 33.08 32.81 33.08 500 -1.39(-4.03%)
Jul 14, 2009 34.25 34.47 34.25 34.47 400 -0.16(-0.45%)
Jul 13, 2009 34.88 34.88 34.62 34.62 336 -0.05(-0.16%)
Jul 10, 2009 34.38 34.68 34.25 34.68 7,890 +8.45(+32.22%)
Jul 03, 2009 26.23 26.23 26.23 0 -7.17(-21.47%)
Jun 30, 2009 33.40 33.40 33.40 33.40 200 +0.96(+2.96%)
Jun 26, 2009 32.33 32.44 32.44 32.44 300 +0.02(+0.06%)
Jun 25, 2009 32.42 32.42 32.42 32.42 743 -0.48(-1.46%)
Jun 24, 2009 33.27 33.27 32.90 32.90 1,195 -1.37(-4.00%)
Jun 23, 2009 34.55 34.55 34.10 34.27 3,320 -0.62(-1.78%)
Jun 22, 2009 34.54 34.98 34.37 34.89 7,239 +2.14(+6.53%)
Jun 19, 2009 32.75 32.75 32.75 32.75 300 -0.69(-2.07%)
Jun 18, 2009 33.18 33.50 33.18 33.44 1,688 +0.17(+0.52%)
Jun 17, 2009 34.21 34.21 33.27 33.27 3,584 -0.38(-1.13%)
Jun 16, 2009 32.76 33.65 32.76 33.65 2,520 +0.81(+2.47%)
Jun 15, 2009 32.84 32.84 32.84 32.84 200 +1.19(+3.76%)
Jun 12, 2009 31.65 31.65 31.65 31.65 300 +1.43(+4.73%)
Jun 11, 2009 31.40 31.40 30.22 30.22 1,247 -2.29(-7.03%)
Jun 09, 2009 32.51 32.51 32.51 32.51 0 -0.54(-1.65%)
Jun 05, 2009 33.05 33.05 33.05 33.05 0 -0.95(-2.79%)
Jun 04, 2009 34.00 34.00 34.00 34.00 250 -0.88(-2.52%)
Jun 03, 2009 34.46 34.88 34.46 34.88 2,790 +1.92(+5.82%)
Jun 01, 2009 34.50 34.50 32.96 32.96 1,150 -2.04(-5.83%)
May 29, 2009 35.00 35.00 35.00 35.00 280 -0.95(-2.64%)
May 28, 2009 35.95 35.95 35.95 35.95 100 -0.05(-0.14%)
May 27, 2009 36.00 36.00 36.00 36.00 100 +0.85(+2.42%)
May 20, 2009 32.96 35.15 35.15 35.15 0 -0.23(-0.65%)
May 14, 2009 35.38 35.38 35.38 35.38 0 -3.36(-8.67%)
May 13, 2009 35.81 38.74 35.81 38.74 440 +4.24(+12.29%)
May 12, 2009 34.50 34.50 34.50 34.50 700 -1.30(-3.63%)
May 11, 2009 38.28 38.28 35.80 35.80 1,180 +0.06(+0.17%)
May 08, 2009 35.74 35.74 35.74 35.74 1,000 +1.39(+4.05%)
May 07, 2009 33.50 34.47 33.01 34.35 2,107 +0.34(+1.00%)
May 06, 2009 37.11 37.11 34.01 34.01 1,500 -2.74(-7.46%)
May 05, 2009 38.32 38.32 32.89 36.75 2,584 +4.32(+13.32%)
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.