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 28, 2010 24.50 24.50 24.26 24.50 2,023 +0.37(+1.53%)
May 27, 2010 24.33 24.35 23.87 24.13 2,300 -0.25(-1.03%)
May 26, 2010 24.43 24.43 24.38 24.38 2,140 -0.22(-0.89%)
May 25, 2010 24.70 24.92 24.59 24.60 3,324 +0.25(+1.03%)
May 24, 2010 24.38 24.38 24.21 24.35 9,423 -0.11(-0.47%)
May 21, 2010 24.01 24.50 24.01 24.46 2,800 -0.52(-2.07%)
May 20, 2010 25.24 25.42 24.57 24.98 32,568 +0.08(+0.32%)
May 19, 2010 25.01 25.09 24.90 24.90 14,258 +0.23(+0.93%)
May 18, 2010 24.51 24.67 24.15 24.67 5,053 -0.23(-0.92%)
May 17, 2010 24.15 25.22 24.15 24.90 9,604 +1.10(+4.62%)
May 14, 2010 23.80 23.82 23.28 23.80 14,500 +0.92(+4.02%)
May 13, 2010 23.00 23.00 22.88 22.88 850 -0.53(-2.26%)
May 12, 2010 23.36 23.41 23.36 23.41 1,545 -0.29(-1.23%)
May 11, 2010 23.70 23.70 23.70 23.70 2,809 +0.52(+2.24%)
May 10, 2010 23.18 23.18 23.18 23.18 3,044 -0.43(-1.82%)
May 07, 2010 23.65 23.80 23.46 23.61 6,649 -0.49(-2.03%)
May 06, 2010 23.57 24.10 23.56 24.10 3,400 +0.50(+2.13%)
May 05, 2010 23.96 23.96 23.34 23.60 47,202 +0.37(+1.60%)
May 04, 2010 23.00 23.33 22.90 23.23 51,392 +0.72(+3.18%)
May 03, 2010 22.37 22.59 22.35 22.51 16,745 +0.64(+2.93%)
Apr 30, 2010 22.17 22.17 21.87 21.87 1,500 -0.30(-1.35%)
Apr 29, 2010 22.27 22.29 22.17 22.17 690 +0.02(+0.09%)
Apr 27, 2010 22.15 22.15 22.15 22.15 0 +1.07(+5.08%)
Apr 26, 2010 21.08 21.08 21.08 21.08 350 -0.12(-0.57%)
Apr 23, 2010 21.20 21.20 21.20 21.20 100 -0.34(-1.58%)
Apr 22, 2010 21.53 21.54 21.52 21.54 1,000 +0.45(+2.13%)
Apr 19, 2010 21.09 21.09 21.09 21.09 0 +0.30(+1.44%)
Apr 16, 2010 20.82 20.82 20.79 20.79 500 +0.48(+2.35%)
Apr 14, 2010 20.31 20.31 20.31 20.31 0 -0.53(-2.53%)
Apr 13, 2010 20.82 20.84 20.82 20.84 300 +0.05(+0.24%)
Apr 12, 2010 20.66 20.79 20.66 20.79 1,250 -0.15(-0.72%)
Apr 08, 2010 20.94 20.94 20.94 20.94 0 +0.40(+1.95%)
Apr 06, 2010 20.54 20.54 20.54 20.54 0 +0.00(+0.00%)
Apr 05, 2010 20.89 20.89 20.54 20.54 800 -0.54(-2.56%)
Mar 31, 2010 21.19 21.08 21.08 21.08 5,200 -0.09(-0.41%)
Mar 30, 2010 21.21 21.21 21.17 21.17 400 -0.21(-1.00%)
Mar 29, 2010 21.62 21.62 21.34 21.38 1,501,900 -0.86(-3.87%)
Mar 26, 2010 22.19 22.24 22.19 22.24 844 -0.26(-1.15%)
Mar 25, 2010 22.50 22.50 22.50 22.50 100 -0.05(-0.22%)
Mar 24, 2010 22.55 22.55 22.55 22.55 700 +0.50(+2.27%)
Mar 22, 2010 22.05 22.05 22.05 22.05 0 +0.10(+0.46%)
Mar 19, 2010 21.80 22.03 21.80 21.95 1,700 +0.17(+0.78%)
Mar 18, 2010 21.73 21.78 21.73 21.78 500 +0.25(+1.17%)
Mar 17, 2010 21.65 21.85 21.52 21.53 2,930 -0.40(-1.82%)
Mar 16, 2010 21.99 21.99 21.76 21.93 12,050 -0.28(-1.26%)
Mar 15, 2010 22.21 22.21 22.21 22.21 1,200 +0.36(+1.65%)
Mar 12, 2010 21.63 21.87 21.63 21.85 1,780 -0.19(-0.86%)
Mar 11, 2010 22.25 22.25 20.31 22.04 860 +0.06(+0.27%)
Mar 10, 2010 21.65 21.99 21.65 21.98 5,700 +0.33(+1.52%)
Mar 09, 2010 21.93 21.93 21.64 21.65 850 -0.20(-0.92%)
Mar 08, 2010 21.75 21.85 21.70 21.85 1,920 +0.06(+0.29%)
Mar 05, 2010 21.80 21.86 21.73 21.79 10,137 -0.66(-2.96%)
Mar 04, 2010 22.28 22.45 22.27 22.45 42,720 +0.38(+1.72%)
Mar 03, 2010 22.31 22.31 22.00 22.07 1,258 -0.63(-2.78%)
Mar 02, 2010 22.97 22.97 22.70 22.70 1,000 -0.10(-0.44%)
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.