DBE: Historical Prices for POWERSHARES DB EN

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	23.85	24.17	23.62	24.07	31,100	24.07
8-Feb-10	23.51	23.67	23.33	23.62	43,000	23.62
5-Feb-10	24.01	24.27	23.01	23.60	504,200	23.60
4-Feb-10	24.78	24.78	23.89	24.07	62,800	24.07
3-Feb-10	25.27	25.36	25.06	25.14	24,100	25.14
2-Feb-10	24.53	25.25	24.53	25.25	26,300	25.25
1-Feb-10	23.98	24.49	23.92	24.44	101,900	24.44
29-Jan-10	24.42	24.42	23.45	23.88	266,700	23.88
28-Jan-10	24.05	24.11	23.83	24.09	87,700	24.09
27-Jan-10	24.30	24.47	23.80	24.13	49,700	24.13
26-Jan-10	24.32	24.62	24.32	24.40	89,200	24.40
25-Jan-10	24.84	24.84	24.49	24.67	54,300	24.67
22-Jan-10	24.60	25.26	24.44	24.48	81,500	24.48
21-Jan-10	25.25	25.55	24.85	24.89	77,400	24.89
20-Jan-10	25.34	25.86	25.22	25.34	28,600	25.34
19-Jan-10	25.34	25.82	25.25	25.76	54,700	25.76
15-Jan-10	25.71	25.91	25.65	25.69	43,200	25.69
14-Jan-10	26.32	26.32	25.81	25.99	44,700	25.99
13-Jan-10	26.09	26.35	25.55	26.07	66,700	26.07
12-Jan-10	26.64	26.64	26.17	26.24	32,700	26.24
11-Jan-10	27.25	27.25	26.68	26.74	30,800	26.74
8-Jan-10	26.71	27.10	26.71	27.02	16,500	27.02
7-Jan-10	27.28	27.28	26.94	27.01	24,800	27.01
6-Jan-10	26.99	27.23	26.53	27.12	36,600	27.12
5-Jan-10	26.88	26.88	26.57	26.73	44,500	26.73
4-Jan-10	26.37	26.75	26.37	26.73	73,300	26.73
31-Dec-09	26.18	26.29	25.98	26.19	23,200	26.19
30-Dec-09	26.24	26.24	26.02	26.09	33,400	26.09
29-Dec-09	26.36	26.36	25.91	26.02	55,200	26.02
28-Dec-09	26.21	26.21	25.80	26.07	26,700	26.07
24-Dec-09	25.59	25.68	24.85	25.50	11,800	25.50
23-Dec-09	25.00	25.50	24.77	25.37	18,900	25.37
22-Dec-09	24.54	25.00	24.42	24.78	236,000	24.78
21-Dec-09	24.86	25.14	24.54	24.56	34,700	24.56
18-Dec-09	25.18	25.21	24.73	25.00	34,200	25.00
17-Dec-09	24.84	24.99	24.50	24.77	35,600	24.77
16-Dec-09	24.74	25.07	24.73	25.02	155,500	25.02
15-Dec-09	24.46	24.78	24.46	24.59	37,800	24.59
14-Dec-09	24.45	24.66	24.43	24.46	2,285,500	24.46
11-Dec-09	24.23	24.51	24.23	24.38	188,300	24.38
10-Dec-09	24.55	24.59	24.25	24.39	43,100	24.39
9-Dec-09	25.56	25.56	24.42	24.52	118,300	24.52
8-Dec-09	25.50	25.50	25.29	25.29	104,100	25.29
7-Dec-09	25.75	25.92	25.50	25.61	24,700	25.61
4-Dec-09	26.46	26.46	25.62	25.86	24,900	25.86
3-Dec-09	25.97	26.12	25.10	25.98	11,500	25.98
2-Dec-09	26.15	26.29	25.71	25.81	58,600	25.81
1-Dec-09	26.83	26.83	26.27	26.28	128,600	26.28
30-Nov-09	25.57	26.30	25.57	26.18	24,100	26.18
27-Nov-09	25.25	26.22	25.23	25.90	140,200	25.90
25-Nov-09	25.91	26.30	25.55	26.16	35,300	26.16
24-Nov-09	25.95	25.95	25.34	25.54	33,700	25.54
23-Nov-09	26.58	26.58	25.75	25.85	29,800	25.85
20-Nov-09	25.86	25.86	25.14	25.78	18,300	25.78
19-Nov-09	26.35	26.40	25.82	25.94	11,000	25.94
18-Nov-09	26.54	26.59	26.26	26.40	17,600	26.40
17-Nov-09	26.32	26.49	26.12	26.41	54,000	26.41
16-Nov-09	25.95	26.35	25.54	26.18	31,500	26.18
13-Nov-09	25.47	25.68	25.27	25.53	25,400	25.53
12-Nov-09	26.41	26.41	25.57	25.68	281,800	25.68
11-Nov-09	26.54	26.54	26.02	26.25	75,100	26.25
10-Nov-09	26.32	26.55	25.88	26.14	266,600	26.14
9-Nov-09	27.86	27.86	26.15	26.24	37,300	26.24
6-Nov-09	26.55	26.55	25.50	25.85	60,400	25.85
5-Nov-09	26.73	26.73	26.30	26.46	87,500	26.46
4-Nov-09	26.88	26.97	26.39	26.51	197,800	26.51
* 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