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 (%)
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%)
Apr 01, 2013 19.71 19.71 19.71 19.71 200 -2.07(-9.50%)
Mar 28, 2013 21.78 21.78 21.78 21.78 100 +0.07(+0.32%)
Mar 27, 2013 21.65 21.72 21.63 21.71 800 +0.05(+0.23%)
Mar 20, 2013 21.69 21.66 21.66 21.66 11,000 -0.09(-0.41%)
Mar 19, 2013 21.75 21.75 21.74 21.75 3,200 +0.12(+0.55%)
Mar 18, 2013 21.77 21.93 21.39 21.63 10,922 +0.88(+4.24%)
Mar 15, 2013 20.75 20.75 20.75 20.75 100 +0.20(+0.97%)
Mar 14, 2013 20.95 20.95 20.55 20.55 1,100 -0.42(-2.00%)
Mar 12, 2013 20.97 20.97 20.97 20.97 0 -0.64(-2.96%)
Mar 11, 2013 21.50 21.61 21.50 21.61 1,761 +0.63(+3.00%)
Mar 07, 2013 20.98 20.98 20.98 20.98 400 -0.41(-1.92%)
Mar 06, 2013 21.40 21.40 21.39 21.39 1,400 -0.01(-0.06%)
Mar 05, 2013 21.13 21.40 21.13 21.40 600 +0.28(+1.32%)
Mar 04, 2013 21.12 21.12 21.12 21.12 100 -0.11(-0.49%)
Mar 01, 2013 20.99 21.24 20.99 21.23 400 +0.25(+1.19%)
Feb 28, 2013 20.89 20.98 20.89 20.98 11,100 +0.60(+2.94%)
Feb 25, 2013 20.38 20.38 20.38 20.38 0 +0.30(+1.49%)
Feb 19, 2013 20.08 20.08 20.08 20.08 0 +0.20(+1.03%)
Feb 15, 2013 19.65 19.88 19.65 19.88 200 +0.23(+1.15%)
Feb 13, 2013 19.64 19.65 19.65 19.65 1,100 -0.09(-0.46%)
Feb 12, 2013 19.74 19.74 19.74 19.74 15,000 -0.09(-0.48%)
Feb 06, 2013 20.07 19.83 19.83 19.83 2,000 +0.26(+1.32%)
Feb 04, 2013 19.58 19.58 19.58 19.58 100 -0.15(-0.78%)
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.