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, 2013 18.89 18.89 18.89 18.89 500 +1.85(+10.86%)
Sep 27, 2013 17.00 17.11 16.96 17.04 1,400 -0.31(-1.79%)
Sep 26, 2013 17.20 17.65 17.20 17.35 6,400 +0.65(+3.89%)
Sep 25, 2013 17.53 17.53 16.70 16.70 1,300 -0.79(-4.52%)
Sep 24, 2013 17.71 17.71 16.84 17.49 3,600 +0.16(+0.92%)
Sep 23, 2013 17.23 17.90 17.09 17.33 5,900 +0.10(+0.58%)
Sep 20, 2013 16.48 17.60 16.48 17.23 5,000 +0.06(+0.35%)
Sep 19, 2013 16.37 17.55 16.37 17.17 3,665 -0.40(-2.28%)
Sep 18, 2013 17.40 17.59 17.40 17.57 7,800 -0.33(-1.84%)
Sep 17, 2013 18.43 18.43 17.80 17.90 6,033 -0.01(-0.06%)
Sep 16, 2013 17.92 17.91 17.77 17.91 1,834 +0.14(+0.79%)
Sep 13, 2013 17.63 17.92 17.32 17.77 3,798 +0.27(+1.54%)
Sep 12, 2013 17.00 17.50 17.00 17.50 601 +0.30(+1.74%)
Sep 11, 2013 17.04 18.11 17.04 17.20 600 -0.71(-3.96%)
Sep 10, 2013 17.75 17.91 17.50 17.91 600 +0.91(+5.35%)
Sep 09, 2013 17.00 17.00 17.00 17.00 300 +0.13(+0.77%)
Sep 06, 2013 16.89 17.48 16.73 16.87 14,303 +0.02(+0.12%)
Sep 05, 2013 17.11 17.51 16.44 16.85 2,700 -0.53(-3.05%)
Sep 03, 2013 16.79 17.38 17.38 17.38 700 -0.42(-2.36%)
Aug 30, 2013 18.10 18.59 17.79 17.80 1,320 +0.10(+0.56%)
Aug 29, 2013 17.60 17.75 17.51 17.70 1,215 +0.47(+2.73%)
Aug 28, 2013 17.50 17.59 17.23 17.23 2,200 -0.23(-1.32%)
Aug 27, 2013 16.50 17.98 16.49 17.46 22,547 +0.76(+4.55%)
Aug 26, 2013 16.70 16.70 16.70 16.70 100 -0.21(-1.24%)
Aug 23, 2013 16.88 16.91 16.35 16.91 1,000 +0.02(+0.12%)
Aug 22, 2013 17.13 17.77 16.00 16.89 5,400 +0.89(+5.56%)
Aug 21, 2013 16.30 16.30 16.00 16.00 998 -0.46(-2.79%)
Aug 16, 2013 16.46 16.46 16.46 16.46 100 -0.54(-3.18%)
Aug 15, 2013 17.10 17.10 17.00 17.00 510 -1.49(-8.08%)
Aug 13, 2013 18.49 18.49 18.49 18.49 0 -0.01(-0.03%)
Aug 08, 2013 18.50 18.50 18.50 18.50 100 +0.76(+4.28%)
Aug 07, 2013 16.68 17.74 16.68 17.74 200 -0.26(-1.44%)
Aug 01, 2013 18.00 18.00 18.00 18.00 600 +0.07(+0.39%)
Jul 29, 2013 17.77 17.93 17.93 17.93 200 +0.43(+2.45%)
Jul 26, 2013 17.50 17.50 17.50 17.50 200 -1.21(-6.46%)
Jul 19, 2013 18.71 18.71 18.71 18.71 400 +0.91(+5.11%)
Jul 11, 2013 17.80 17.80 17.80 17.80 0 -0.03(-0.17%)
Jul 09, 2013 17.83 17.83 17.83 17.83 100 -0.89(-4.75%)
Jul 08, 2013 18.72 18.72 18.72 18.72 100 +1.12(+6.36%)
Jul 02, 2013 18.29 17.60 17.60 17.60 1,900 -1.10(-5.88%)
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.