DBC: Historical Prices for DB COMMODITY IDX TRK

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	24.24	24.70	24.15	24.67	1,799,700	24.67
24-Nov-09	24.32	24.37	23.96	24.09	2,632,700	24.09
23-Nov-09	24.72	24.78	24.26	24.37	2,014,600	24.37
20-Nov-09	24.11	24.35	24.05	24.26	4,630,100	24.26
19-Nov-09	24.51	24.51	24.10	24.29	1,484,900	24.29
18-Nov-09	24.85	24.93	24.51	24.64	3,365,300	24.64
17-Nov-09	24.51	24.70	24.39	24.62	2,245,400	24.62
16-Nov-09	24.06	24.64	24.01	24.50	1,080,900	24.50
13-Nov-09	23.81	23.93	23.61	23.81	1,058,400	23.81
12-Nov-09	24.06	24.14	23.78	23.83	2,308,200	23.83
11-Nov-09	24.29	24.36	24.06	24.19	1,383,500	24.19
10-Nov-09	24.26	24.30	23.79	24.03	2,451,700	24.03
9-Nov-09	24.06	24.23	24.01	24.15	1,809,600	24.15
6-Nov-09	23.94	24.13	23.67	23.76	2,483,500	23.76
5-Nov-09	24.32	24.40	24.15	24.19	1,924,500	24.19
4-Nov-09	24.48	24.61	24.28	24.32	3,456,400	24.32
3-Nov-09	23.80	24.40	23.70	24.34	2,419,900	24.34
2-Nov-09	23.59	24.00	23.55	24.00	2,008,500	24.00
30-Oct-09	24.02	24.05	23.53	23.59	2,278,200	23.59
29-Oct-09	23.75	24.27	23.75	24.20	2,377,800	24.20
28-Oct-09	23.86	23.97	23.47	23.47	3,014,200	23.47
27-Oct-09	24.32	24.32	23.97	24.09	3,855,800	24.09
26-Oct-09	24.89	25.02	24.11	24.26	1,885,800	24.26
23-Oct-09	24.92	24.96	24.57	24.71	1,617,200	24.71
22-Oct-09	24.65	24.82	24.44	24.80	1,799,600	24.80
21-Oct-09	24.08	24.90	24.02	24.60	2,042,400	24.60
20-Oct-09	24.33	24.33	23.94	24.09	2,164,200	24.09
19-Oct-09	23.92	24.31	23.86	24.24	2,012,600	24.24
16-Oct-09	23.85	23.98	23.68	23.90	1,767,100	23.90
15-Oct-09	23.55	23.86	23.43	23.84	2,579,200	23.84
14-Oct-09	23.57	23.64	23.51	23.60	1,841,000	23.60
13-Oct-09	23.31	23.48	23.14	23.42	1,819,500	23.42
12-Oct-09	23.07	23.28	23.07	23.16	1,798,600	23.16
9-Oct-09	22.73	22.82	22.51	22.70	1,188,000	22.70
8-Oct-09	22.20	22.85	22.17	22.61	1,875,300	22.61
7-Oct-09	22.27	22.37	21.92	22.17	1,932,000	22.17
6-Oct-09	22.20	22.52	22.13	22.13	2,322,300	22.13
5-Oct-09	21.69	22.40	21.46	22.40	1,520,300	22.40
2-Oct-09	21.69	21.93	21.62	21.70	1,334,200	21.70
1-Oct-09	22.24	22.24	21.80	21.92	2,257,800	21.92
30-Sep-09	21.61	22.18	21.35	22.06	2,136,300	22.06
29-Sep-09	21.50	21.66	21.37	21.46	1,323,200	21.46
28-Sep-09	21.32	21.62	21.30	21.54	1,144,800	21.54
25-Sep-09	21.42	21.56	21.22	21.35	1,543,100	21.35
24-Sep-09	21.76	21.77	21.32	21.52	1,982,500	21.52
23-Sep-09	22.30	22.30	21.78	21.80	1,487,600	21.80
22-Sep-09	22.33	22.33	22.12	22.30	1,926,600	22.30
21-Sep-09	22.16	22.16	21.82	21.94	1,805,400	21.94
18-Sep-09	22.68	22.70	22.38	22.43	1,553,000	22.43
17-Sep-09	22.66	22.79	22.51	22.63	1,327,400	22.63
16-Sep-09	22.40	22.66	22.30	22.62	2,035,200	22.62
15-Sep-09	21.89	22.38	21.75	22.33	2,333,600	22.33
14-Sep-09	21.71	21.86	21.66	21.82	1,505,200	21.82
11-Sep-09	22.40	22.40	21.69	21.94	1,647,700	21.94
10-Sep-09	21.94	22.23	21.88	22.23	1,568,600	22.23
9-Sep-09	22.15	22.32	22.02	22.11	2,264,600	22.11
8-Sep-09	22.07	22.26	21.98	22.02	2,799,000	22.02
4-Sep-09	21.58	21.67	21.42	21.62	1,803,200	21.62
3-Sep-09	21.96	21.96	21.65	21.71	1,684,700	21.71
2-Sep-09	21.74	21.88	21.56	21.82	1,679,300	21.82
1-Sep-09	22.19	22.46	21.71	21.77	2,174,500	21.77
31-Aug-09	22.25	22.34	21.90	22.11	1,298,600	22.11
28-Aug-09	22.79	22.87	22.50	22.73	1,693,300	22.73
27-Aug-09	22.43	22.78	22.27	22.78	1,616,300	22.78
26-Aug-09	22.40	22.59	22.29	22.59	1,853,900	22.59
25-Aug-09	22.99	23.06	22.40	22.65	1,869,100	22.65
* 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