DBE: Historical Prices for POWERSHARES DB EN

Date	Open	High	Low	Close	Volume	Adj Close*
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
3-Nov-09	25.71	26.50	25.70	26.34	57,200	26.34
2-Nov-09	25.67	26.19	25.65	26.05	115,800	26.05
30-Oct-09	26.47	26.47	25.65	25.76	76,600	25.76
29-Oct-09	26.13	26.67	26.12	26.58	42,000	26.58
28-Oct-09	26.55	26.55	25.84	25.84	58,300	25.84
27-Oct-09	26.54	26.70	26.28	26.57	68,500	26.57
26-Oct-09	26.81	27.42	26.28	26.37	42,600	26.37
23-Oct-09	27.18	27.33	26.71	26.85	16,300	26.85
22-Oct-09	26.80	27.06	26.59	26.95	72,300	26.95
21-Oct-09	26.40	27.26	26.24	26.89	195,100	26.89
20-Oct-09	26.50	27.18	26.25	26.30	38,400	26.30
19-Oct-09	26.36	26.60	26.01	26.50	105,800	26.50
16-Oct-09	26.15	26.41	25.80	26.37	44,200	26.37
15-Oct-09	25.22	26.10	25.20	26.00	50,800	26.00
14-Oct-09	25.13	25.17	24.97	25.10	40,000	25.10
13-Oct-09	24.71	24.88	24.57	24.88	26,900	24.88
12-Oct-09	24.58	24.71	24.45	24.46	84,500	24.46
9-Oct-09	24.14	24.32	23.96	24.24	92,300	24.24
8-Oct-09	23.87	24.34	23.37	23.98	66,300	23.98
7-Oct-09	23.94	23.95	23.29	23.54	50,000	23.54
6-Oct-09	23.90	24.07	23.66	23.80	78,700	23.80
5-Oct-09	23.35	23.79	23.02	23.59	52,500	23.59
2-Oct-09	23.75	23.75	23.25	23.55	26,500	23.55
1-Oct-09	23.31	23.86	23.31	23.80	43,500	23.80
30-Sep-09	22.83	23.73	22.55	23.62	94,100	23.62
29-Sep-09	22.57	22.87	22.57	22.63	33,700	22.63
28-Sep-09	22.59	22.88	22.58	22.79	22,900	22.79
25-Sep-09	22.61	22.80	22.40	22.57	53,500	22.57
24-Sep-09	23.41	23.41	22.50	22.61	210,300	22.61
23-Sep-09	24.62	24.62	23.22	23.35	1,959,100	23.35
22-Sep-09	24.04	24.16	23.88	24.15	29,500	24.15
21-Sep-09	23.71	23.73	23.47	23.59	53,700	23.59
18-Sep-09	24.50	24.54	24.31	24.37	37,100	24.37
17-Sep-09	24.35	24.65	24.35	24.53	67,500	24.53
16-Sep-09	23.90	24.44	23.75	24.37	96,300	24.37
15-Sep-09	23.62	23.93	23.26	23.78	59,800	23.78
14-Sep-09	23.27	23.60	23.27	23.51	27,400	23.51
11-Sep-09	24.37	24.38	23.24	23.48	92,300	23.48
10-Sep-09	24.00	24.25	23.80	24.25	13,200	24.25
9-Sep-09	23.97	24.33	23.97	24.00	18,300	24.00
8-Sep-09	23.87	24.21	23.73	24.04	25,200	24.04
4-Sep-09	23.26	23.29	22.95	23.18	19,200	23.18
3-Sep-09	23.52	23.58	23.23	23.31	19,900	23.31
2-Sep-09	23.31	23.62	22.70	23.45	211,800	23.45
1-Sep-09	24.10	24.34	23.45	23.56	36,700	23.56
31-Aug-09	24.34	24.34	23.84	24.03	80,300	24.03
28-Aug-09	24.95	25.20	24.85	24.98	15,500	24.98
27-Aug-09	24.24	25.06	24.24	25.06	37,200	25.06
26-Aug-09	24.42	24.68	24.42	24.66	22,300	24.66
25-Aug-09	25.41	25.43	24.50	24.76	46,500	24.76
24-Aug-09	25.40	25.59	25.35	25.35	28,400	25.35
21-Aug-09	25.29	25.49	25.09	25.29	24,500	25.29
* 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