DBB: Historical Prices for POWERSHARES DB BASE

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	20.89	20.98	20.62	20.68	407,400	20.68
20-Nov-09	20.38	20.68	20.35	20.68	190,000	20.68
19-Nov-09	20.53	20.58	20.26	20.49	331,800	20.49
18-Nov-09	20.84	20.95	20.60	20.74	304,600	20.74
17-Nov-09	20.66	20.74	20.58	20.74	499,500	20.74
16-Nov-09	20.06	20.67	20.06	20.61	303,000	20.61
13-Nov-09	19.55	19.82	19.54	19.78	328,600	19.78
12-Nov-09	19.83	19.83	19.60	19.64	412,100	19.64
11-Nov-09	19.91	20.03	19.73	19.89	373,300	19.89
10-Nov-09	19.69	19.84	19.66	19.77	451,500	19.77
9-Nov-09	20.16	20.16	19.75	19.80	773,500	19.80
6-Nov-09	19.75	19.89	19.55	19.75	253,800	19.75
5-Nov-09	19.90	19.96	19.69	19.91	135,400	19.91
4-Nov-09	19.98	20.12	19.86	19.96	714,800	19.96
3-Nov-09	19.40	19.84	19.39	19.81	437,400	19.81
2-Nov-09	19.56	19.89	19.41	19.83	1,063,700	19.83
30-Oct-09	20.00	20.00	19.47	19.52	316,500	19.52
29-Oct-09	19.76	20.26	19.76	20.15	328,800	20.15
28-Oct-09	20.09	20.16	19.50	19.55	676,300	19.55
27-Oct-09	20.59	20.66	20.25	20.36	328,300	20.36
26-Oct-09	20.65	20.88	20.30	20.35	645,300	20.35
23-Oct-09	20.46	20.52	20.04	20.33	753,100	20.33
22-Oct-09	20.02	20.26	19.95	20.19	545,400	20.19
21-Oct-09	19.53	20.25	19.53	20.05	836,000	20.05
20-Oct-09	19.69	19.74	19.34	19.50	638,300	19.50
19-Oct-09	19.15	19.64	19.11	19.61	621,800	19.61
16-Oct-09	18.77	19.00	18.65	18.88	249,600	18.88
15-Oct-09	18.61	19.02	18.53	18.93	348,200	18.93
14-Oct-09	18.80	18.98	18.63	18.89	370,300	18.89
13-Oct-09	18.61	18.88	18.49	18.70	264,600	18.70
12-Oct-09	19.03	19.22	19.03	19.14	315,000	19.14
9-Oct-09	19.14	19.14	18.70	18.87	192,900	18.87
8-Oct-09	18.60	19.20	18.53	19.13	416,400	19.13
7-Oct-09	18.05	18.34	18.01	18.16	381,800	18.16
6-Oct-09	17.97	18.21	17.93	17.93	376,300	17.93
5-Oct-09	17.54	17.79	17.40	17.73	186,300	17.73
2-Oct-09	17.64	17.79	17.44	17.54	267,600	17.54
1-Oct-09	18.34	18.34	17.88	17.94	324,400	17.94
30-Sep-09	18.27	18.41	18.07	18.28	714,700	18.28
29-Sep-09	17.84	18.01	17.70	17.78	696,500	17.78
28-Sep-09	17.72	17.81	17.55	17.64	482,300	17.64
25-Sep-09	17.58	17.86	17.58	17.80	201,400	17.80
24-Sep-09	18.07	18.13	17.58	17.61	483,100	17.61
23-Sep-09	18.26	18.30	18.04	18.06	300,600	18.06
22-Sep-09	18.48	18.55	18.35	18.52	337,500	18.52
21-Sep-09	18.21	18.36	17.96	18.25	415,400	18.25
18-Sep-09	18.79	18.79	18.21	18.31	307,300	18.31
17-Sep-09	18.84	19.05	18.59	18.74	263,700	18.74
16-Sep-09	18.37	18.81	18.37	18.79	406,200	18.79
15-Sep-09	18.02	18.26	17.81	18.10	813,600	18.10
14-Sep-09	18.10	18.10	17.68	17.94	342,100	17.94
11-Sep-09	18.37	18.67	17.79	18.13	291,400	18.13
10-Sep-09	18.35	18.70	18.05	18.35	308,500	18.35
9-Sep-09	18.92	18.92	18.60	18.74	412,200	18.74
8-Sep-09	18.72	19.10	18.71	18.92	790,000	18.92
4-Sep-09	18.24	18.44	18.15	18.27	344,400	18.27
3-Sep-09	17.70	18.32	17.70	18.19	210,200	18.19
2-Sep-09	17.56	17.95	17.56	17.73	271,200	17.73
1-Sep-09	18.03	18.49	17.73	17.86	279,200	17.86
31-Aug-09	18.40	18.40	17.88	18.08	396,000	18.08
28-Aug-09	18.44	18.58	18.37	18.52	264,100	18.52
27-Aug-09	18.26	18.26	17.89	18.14	289,500	18.14
26-Aug-09	18.18	18.25	18.00	18.25	388,100	18.25
25-Aug-09	18.30	18.44	18.11	18.25	578,100	18.25
24-Aug-09	18.39	18.50	18.12	18.34	423,500	18.34
21-Aug-09	17.99	18.37	17.99	18.37	517,500	18.37
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions