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 (%)
Aug 31, 2010 23.01 23.01 23.01 23.01 300 +0.37(+1.63%)
Aug 30, 2010 22.64 22.64 22.64 22.64 955 -0.10(-0.44%)
Aug 27, 2010 22.74 23.14 22.74 22.74 900 -0.50(-2.15%)
Aug 26, 2010 23.38 23.38 23.20 23.24 3,100 -0.36(-1.53%)
Aug 25, 2010 23.89 23.95 23.60 23.60 600 +0.05(+0.21%)
Aug 24, 2010 23.62 23.62 23.55 23.55 3,200 +0.40(+1.73%)
Aug 20, 2010 23.15 23.15 23.15 23.15 200 +0.23(+1.02%)
Aug 19, 2010 22.92 22.92 22.92 22.92 100 +0.09(+0.38%)
Aug 16, 2010 22.83 22.83 22.83 22.83 200 -0.17(-0.74%)
Aug 13, 2010 23.00 23.00 23.00 23.00 300 +0.27(+1.19%)
Aug 12, 2010 22.73 22.73 22.73 22.73 200 -0.18(-0.79%)
Aug 11, 2010 22.98 22.98 22.90 22.91 300 +0.34(+1.52%)
Aug 10, 2010 22.66 22.66 22.48 22.57 500 +0.53(+2.40%)
Aug 09, 2010 21.92 22.05 21.92 22.04 1,545 -0.21(-0.94%)
Aug 06, 2010 22.25 22.25 22.14 22.25 845 +0.23(+1.04%)
Aug 04, 2010 22.02 22.02 22.02 22.02 300 -0.28(-1.25%)
Aug 03, 2010 22.31 22.37 22.27 22.30 141,492 +0.45(+2.06%)
Aug 02, 2010 22.40 22.40 21.85 21.85 119,454 -0.96(-4.21%)
Jul 30, 2010 22.81 23.09 22.81 22.81 2,325 -0.55(-2.35%)
Jul 29, 2010 23.20 23.36 23.20 23.36 570 -0.69(-2.85%)
Jul 27, 2010 23.82 24.05 24.05 24.05 23,300 +0.26(+1.08%)
Jul 26, 2010 24.09 24.23 23.79 23.79 8,045 -0.35(-1.43%)
Jul 23, 2010 24.24 24.29 24.13 24.14 35,139 -0.16(-0.67%)
Jul 22, 2010 24.07 24.36 24.07 24.30 42,238 -0.50(-2.02%)
Jul 21, 2010 24.60 24.84 24.28 24.80 4,618 -0.54(-2.13%)
Jul 20, 2010 25.59 25.59 25.32 25.34 5,602 -0.60(-2.31%)
Jul 19, 2010 25.78 26.62 25.62 25.94 73,925 +0.06(+0.23%)
Jul 16, 2010 25.88 25.88 25.65 25.88 20,901 +0.68(+2.72%)
Jul 14, 2010 25.20 25.20 25.20 25.20 0 +0.07(+0.30%)
Jul 13, 2010 24.98 25.12 24.97 25.12 33,563 -0.04(-0.16%)
Jul 12, 2010 25.02 25.16 24.96 25.16 530 +0.41(+1.66%)
Jul 09, 2010 24.75 24.94 24.72 24.75 40,097 -0.26(-1.04%)
Jul 08, 2010 25.05 25.05 24.98 25.01 946 +0.17(+0.68%)
Jul 07, 2010 25.10 25.10 24.84 24.84 11,900 -0.39(-1.55%)
Jul 06, 2010 25.29 25.29 25.04 25.23 1,917 -0.65(-2.51%)
Jul 02, 2010 25.88 26.00 25.47 25.88 31,524 -0.43(-1.63%)
Jul 01, 2010 26.12 26.31 26.12 26.31 1,756 +0.46(+1.78%)
Jun 30, 2010 26.16 26.16 25.60 25.85 3,490 +0.09(+0.35%)
Jun 29, 2010 25.79 25.79 25.76 25.76 200 +1.06(+4.29%)
Jun 25, 2010 24.70 24.90 24.70 24.70 700 -0.49(-1.94%)
Jun 24, 2010 25.19 25.47 25.19 25.19 2,395 -0.46(-1.79%)
Jun 23, 2010 25.65 25.65 25.65 25.65 100 +0.04(+0.16%)
Jun 22, 2010 25.64 25.64 25.61 25.61 500 -0.09(-0.35%)
Jun 21, 2010 25.30 25.70 25.30 25.70 9,400 -0.30(-1.15%)
Jun 17, 2010 25.90 26.00 26.00 26.00 1,000 +0.70(+2.77%)
Jun 16, 2010 25.24 25.45 25.24 25.30 3,786 +0.30(+1.20%)
Jun 15, 2010 25.53 25.53 25.00 25.00 3,657 -0.50(-1.96%)
Jun 14, 2010 25.69 25.69 25.50 25.50 2,392 -0.35(-1.35%)
Jun 11, 2010 25.84 26.16 25.84 25.85 1,938 -0.40(-1.52%)
Jun 10, 2010 26.15 26.25 26.15 26.25 800 -0.15(-0.57%)
Jun 09, 2010 26.11 26.40 25.30 26.40 6,090 -0.07(-0.26%)
Jun 08, 2010 27.22 27.22 26.37 26.47 5,180 -0.81(-2.97%)
Jun 07, 2010 27.22 27.40 26.92 27.28 36,507 +0.38(+1.41%)
Jun 04, 2010 26.90 26.90 26.34 26.90 9,570 +1.22(+4.75%)
Jun 03, 2010 25.32 25.68 25.32 25.68 405 +0.34(+1.34%)
Jun 02, 2010 25.58 25.58 25.34 25.34 505 +0.47(+1.89%)
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.