Skip to main content
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 (%)
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%)
May 04, 2009 32.43 32.43 32.43 32.43 309 -4.51(-12.21%)
Apr 30, 2009 36.94 36.94 36.94 36.94 0 -0.88(-2.33%)
Apr 29, 2009 37.82 37.82 37.82 37.82 500 -1.15(-2.95%)
Apr 28, 2009 38.97 38.97 38.97 38.97 200 +1.74(+4.67%)
Apr 24, 2009 37.23 37.23 37.23 37.23 0 +0.71(+1.94%)
Apr 21, 2009 36.52 36.52 36.52 36.52 200 +1.50(+4.28%)
Apr 20, 2009 35.02 35.02 35.02 35.02 500 +1.00(+2.94%)
Apr 16, 2009 34.02 34.02 34.02 34.02 800 -1.43(-4.03%)
Apr 14, 2009 35.45 35.45 35.45 35.45 100 -2.46(-6.49%)
Apr 06, 2009 37.78 37.91 37.91 37.91 500 +0.24(+0.64%)
Apr 03, 2009 38.14 38.15 37.67 37.67 6,600 -0.88(-2.28%)
Apr 02, 2009 38.55 38.55 38.55 38.55 1,000 -0.69(-1.76%)
Apr 01, 2009 39.17 39.24 39.17 39.24 590 +0.35(+0.91%)
Mar 23, 2009 39.66 38.89 38.89 38.89 1,700 -1.12(-2.79%)
Mar 20, 2009 40.09 40.09 39.93 40.01 834 -3.17(-7.35%)
Mar 18, 2009 43.18 43.18 43.18 43.18 0 +0.91(+2.15%)
Mar 17, 2009 41.98 42.27 41.98 42.27 740 +0.90(+2.18%)
Mar 16, 2009 42.21 42.21 41.37 41.37 2,385 -1.90(-4.39%)
Mar 13, 2009 42.18 43.27 42.18 43.27 0 +0.42(+0.98%)
Mar 12, 2009 43.20 43.36 42.85 42.85 2,580 -0.19(-0.44%)
Mar 11, 2009 42.51 43.19 42.51 43.04 9,167 +0.79(+1.87%)
Mar 10, 2009 42.14 42.25 41.71 42.25 7,278 -0.58(-1.36%)
Mar 09, 2009 42.83 42.83 42.83 42.83 1,260 +0.04(+0.09%)
Mar 06, 2009 42.80 42.80 42.79 42.79 0 +0.29(+0.68%)
Mar 05, 2009 42.17 42.50 42.17 42.50 1,100 -0.04(-0.10%)
Mar 04, 2009 43.19 43.57 42.44 42.54 1,480 -3.48(-7.55%)
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.