DBP Historical Prices | PowerShares DB Precious Metals Stock

Dow

0.35% Nasdaq

0.54%

PowerShares DB Precious Metals (DBP)

-NYSEArca

45.87 0.18(0.39%) 10:46AM EDT - Nasdaq Real Time Price

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 23, 2013	45.94	46.07	45.53	46.05	31,500	46.05
May 22, 2013	45.76	46.84	45.00	45.14	39,700	45.14
May 21, 2013	45.36	45.71	44.97	45.46	45,600	45.46
May 20, 2013	44.56	46.39	44.49	46.36	63,800	46.36
May 17, 2013	45.64	45.69	44.84	44.84	27,000	44.84
May 16, 2013	45.50	46.04	45.47	45.94	159,700	45.94
May 15, 2013	46.71	46.77	45.85	45.95	97,400	45.95
May 14, 2013	47.20	47.68	47.20	47.24	43,500	47.24
May 13, 2013	47.52	47.69	47.43	47.44	19,800	47.44
May 10, 2013	47.28	47.94	47.08	47.91	22,600	47.91
May 9, 2013	48.26	48.73	48.20	48.21	19,100	48.21
May 8, 2013	48.42	48.86	48.42	48.74	18,100	48.74
May 7, 2013	48.03	48.25	47.91	48.22	19,600	48.22
May 6, 2013	48.73	48.85	48.58	48.71	14,600	48.71
May 3, 2013	48.52	48.94	48.50	48.77	32,400	48.77
May 2, 2013	48.64	48.81	48.50	48.56	14,300	48.56
May 1, 2013	48.07	48.47	47.73	48.27	15,600	48.27
Apr 30, 2013	48.90	48.99	48.64	48.96	85,700	48.96
Apr 29, 2013	48.63	48.95	48.60	48.90	12,100	48.90
Apr 26, 2013	48.94	49.15	48.07	48.32	21,100	48.32
Apr 25, 2013	47.98	48.85	47.81	48.68	78,700	48.68
Apr 24, 2013	47.24	47.41	46.97	47.33	87,100	47.33
Apr 23, 2013	46.83	46.93	46.56	46.82	57,900	46.82
Apr 22, 2013	47.41	47.66	47.14	47.29	13,200	47.29
Apr 19, 2013	46.78	46.86	46.21	46.55	43,500	46.55
Apr 18, 2013	46.13	46.60	46.05	46.19	31,000	46.19
Apr 17, 2013	46.14	46.61	45.51	45.75	68,400	45.75
Apr 16, 2013	46.58	46.60	45.53	45.87	208,700	45.87
Apr 15, 2013	48.63	48.63	45.10	45.22	195,600	45.22
Apr 12, 2013	51.73	51.80	49.93	50.12	148,900	50.12
Apr 11, 2013	52.55	52.95	52.55	52.71	46,400	52.71
Apr 10, 2013	53.21	53.21	52.59	52.60	21,400	52.60
Apr 9, 2013	53.05	53.64	53.05	53.49	33,600	53.49
Apr 8, 2013	52.91	52.99	52.70	52.89	15,100	52.89
Apr 5, 2013	52.63	53.10	52.48	53.06	31,900	53.06
Apr 4, 2013	51.96	52.31	51.85	52.18	61,000	52.18
Apr 3, 2013	52.84	53.03	52.09	52.37	110,800	52.37
Apr 2, 2013	53.27	53.34	52.94	52.96	32,900	52.96
Apr 1, 2013	53.85	53.95	53.78	53.89	42,800	53.89
Mar 28, 2013	54.02	54.15	53.89	53.95	34,600	53.95
Mar 27, 2013	54.01	54.42	53.95	54.37	31,300	54.37
Mar 26, 2013	54.17	54.26	54.07	54.20	11,800	54.20
Mar 25, 2013	54.23	54.49	54.13	54.37	20,000	54.37
Mar 22, 2013	54.40	54.60	54.39	54.41	14,300	54.41
Mar 21, 2013	54.82	54.90	54.72	54.82	18,600	54.82
Mar 20, 2013	54.50	54.55	54.22	54.42	31,200	54.42
Mar 19, 2013	54.38	54.75	54.37	54.64	63,600	54.64
Mar 18, 2013	54.60	54.64	54.38	54.45	40,700	54.45
Mar 15, 2013	54.05	54.21	53.98	54.01	38,700	54.01
Mar 14, 2013	53.67	54.08	53.67	53.93	91,300	53.93
Mar 13, 2013	54.22	54.35	53.91	53.96	41,600	53.96
Mar 12, 2013	54.21	54.36	54.18	54.23	85,900	54.23
Mar 11, 2013	53.65	53.83	53.65	53.80	15,300	53.80
Mar 8, 2013	53.22	53.95	53.21	53.73	11,500	53.73
Mar 7, 2013	53.82	53.84	53.58	53.67	72,600	53.67
Mar 6, 2013	53.46	53.95	53.35	53.92	34,700	53.92
Mar 5, 2013	53.89	53.89	53.43	53.60	52,500	53.60
Mar 4, 2013	53.47	53.58	53.33	53.48	1,458,500	53.48
Mar 1, 2013	53.70	53.83	53.36	53.49	188,700	53.49
Feb 28, 2013	54.05	54.11	53.45	53.61	53,700	53.61
Feb 27, 2013	54.56	54.62	54.08	54.23	117,100	54.23
Feb 26, 2013	54.19	55.05	53.80	54.85	146,100	54.85
Feb 25, 2013	53.93	54.31	53.91	54.19	20,700	54.19
Feb 22, 2013	53.44	53.75	53.27	53.75	29,600	53.75
Feb 21, 2013	53.37	53.88	53.37	53.60	38,500	53.60
Feb 20, 2013	54.10	54.10	52.99	53.20	98,500	53.20
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On DBP

Quotes

Charts

News & Info

ETF

Analyst

PowerShares DB Precious Metals (DBP)