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 (%)
Sep 30, 2009 26.00 28.00 25.66 28.00 498 +0.30(+1.08%)
Sep 28, 2009 29.06 27.70 27.70 27.70 2,800 -0.63(-2.22%)
Sep 25, 2009 28.42 28.42 28.33 28.33 3,720 -0.01(-0.04%)
Sep 24, 2009 28.34 28.34 28.34 28.34 499 +1.24(+4.58%)
Sep 23, 2009 27.10 27.10 27.10 27.10 6,878 +0.55(+2.07%)
Sep 22, 2009 26.55 26.55 26.55 26.55 910 -1.17(-4.22%)
Sep 17, 2009 27.98 27.72 27.72 27.72 200 +0.89(+3.32%)
Sep 16, 2009 27.09 27.09 26.57 26.83 675 -1.66(-5.83%)
Sep 15, 2009 28.49 28.49 28.49 28.49 100 +0.67(+2.41%)
Sep 11, 2009 27.70 27.82 27.82 27.82 600 -1.10(-3.80%)
Sep 10, 2009 28.92 28.92 28.92 28.92 100 +2.72(+10.38%)
Sep 09, 2009 26.20 26.20 26.20 26.20 100 +0.06(+0.23%)
Sep 08, 2009 26.01 26.23 25.83 26.14 11,128 -0.99(-3.65%)
Sep 03, 2009 26.56 27.13 27.13 27.13 9,000 -0.80(-2.86%)
Sep 02, 2009 28.92 28.92 27.93 27.93 2,139 +0.45(+1.64%)
Sep 01, 2009 27.23 27.48 26.80 27.48 475 -0.40(-1.44%)
Aug 31, 2009 25.98 27.92 25.98 27.88 5,968 +0.90(+3.35%)
Aug 28, 2009 26.90 26.98 26.75 26.98 2,700 -0.35(-1.28%)
Aug 27, 2009 27.33 27.33 27.33 27.33 620 -0.27(-0.98%)
Aug 26, 2009 27.65 27.91 27.60 27.60 11,642 +0.38(+1.40%)
Aug 25, 2009 27.22 27.22 27.22 27.22 6,470 +0.12(+0.44%)
Aug 24, 2009 27.00 27.22 27.00 27.10 34,988 +0.08(+0.30%)
Aug 21, 2009 27.37 27.37 27.02 27.02 20,100 -1.14(-4.05%)
Aug 20, 2009 28.37 28.37 28.16 28.16 245 +1.23(+4.55%)
Aug 19, 2009 28.25 28.25 26.93 26.93 400 -1.07(-3.80%)
Aug 18, 2009 27.85 28.26 27.78 28.00 3,278 -0.50(-1.75%)
Aug 17, 2009 28.50 28.50 27.68 28.50 71,293 +1.43(+5.28%)
Aug 14, 2009 27.33 27.33 27.07 27.07 3,100 +0.92(+3.52%)
Aug 13, 2009 26.17 26.17 25.74 26.15 450 -0.87(-3.22%)
Aug 12, 2009 27.02 27.02 27.02 27.02 200 -0.77(-2.77%)
Aug 11, 2009 27.64 27.79 27.64 27.79 550 +0.20(+0.72%)
Aug 10, 2009 27.62 27.62 27.59 27.59 1,100 +0.48(+1.77%)
Aug 07, 2009 27.23 27.23 26.66 27.11 2,045 -0.41(-1.49%)
Aug 06, 2009 27.30 27.52 27.30 27.52 5,000 +1.29(+4.92%)
Aug 05, 2009 26.48 26.60 26.23 26.23 8,650 -1.09(-3.99%)
Aug 04, 2009 27.71 27.71 27.32 27.32 9,100 +0.12(+0.44%)
Aug 03, 2009 27.78 27.78 26.87 27.20 2,846 -1.56(-5.42%)
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%)
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.