DBP: Historical Prices for POWERSHARES DB PRECI

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	40.81	41.25	40.75	41.15	100,500	41.15
24-Nov-09	40.52	40.53	40.24	40.52	53,500	40.52
23-Nov-09	40.62	40.79	40.30	40.42	60,900	40.42
20-Nov-09	39.56	40.01	39.45	40.00	38,500	40.00
19-Nov-09	39.80	39.86	39.27	39.86	64,300	39.86
18-Nov-09	40.05	40.17	39.65	39.81	92,600	39.81
17-Nov-09	39.33	39.72	39.25	39.71	70,800	39.71
16-Nov-09	39.03	39.75	39.02	39.57	92,600	39.57
13-Nov-09	36.90	38.69	36.90	38.68	35,100	38.68
12-Nov-09	38.44	38.52	38.10	38.10	40,300	38.10
11-Nov-09	38.65	38.74	38.47	38.70	50,500	38.70
10-Nov-09	38.15	38.37	37.99	38.21	43,700	38.21
9-Nov-09	38.45	38.48	38.11	38.27	120,300	38.27
6-Nov-09	37.94	38.21	37.80	38.00	83,700	38.00
5-Nov-09	37.82	37.93	37.71	37.84	64,300	37.84
4-Nov-09	37.89	38.23	37.70	37.81	115,400	37.81
3-Nov-09	36.40	37.69	36.40	37.64	79,800	37.64
2-Nov-09	36.36	36.72	36.24	36.48	114,100	36.48
30-Oct-09	36.12	36.13	35.70	36.12	35,100	36.12
29-Oct-09	35.87	36.31	35.87	36.26	33,500	36.26
28-Oct-09	35.90	35.96	35.44	35.44	153,100	35.44
27-Oct-09	36.28	36.33	35.90	36.12	59,600	36.12
26-Oct-09	37.02	37.24	36.28	36.34	31,300	36.34
23-Oct-09	37.45	37.60	36.93	37.07	33,600	37.07
22-Oct-09	37.13	37.21	36.85	37.16	38,000	37.16
21-Oct-09	37.00	37.43	36.80	37.15	48,400	37.15
20-Oct-09	37.59	37.59	36.83	37.04	34,600	37.04
19-Oct-09	36.88	37.35	36.77	37.30	127,000	37.30
16-Oct-09	36.73	37.05	36.65	36.94	26,300	36.94
15-Oct-09	37.01	37.21	36.68	36.77	56,600	36.77
14-Oct-09	37.43	37.50	37.24	37.38	25,400	37.38
13-Oct-09	37.26	37.46	37.07	37.37	46,300	37.37
12-Oct-09	37.12	37.27	37.09	37.17	22,700	37.17
9-Oct-09	36.99	37.07	36.74	36.96	61,000	36.96
8-Oct-09	36.79	37.36	36.71	37.14	55,500	37.14
7-Oct-09	36.57	36.73	36.45	36.71	94,700	36.71
6-Oct-09	36.15	36.63	36.15	36.52	101,800	36.52
5-Oct-09	35.03	35.56	34.92	35.56	45,000	35.56
2-Oct-09	34.66	35.13	34.66	34.89	25,100	34.89
1-Oct-09	35.22	35.25	34.86	34.89	34,500	34.89
30-Sep-09	35.04	35.33	34.77	35.29	204,000	35.29
29-Sep-09	34.63	34.78	34.54	34.69	34,300	34.69
28-Sep-09	34.63	34.84	34.56	34.56	47,700	34.56
25-Sep-09	34.59	34.74	34.48	34.56	47,800	34.56
24-Sep-09	35.55	35.60	34.71	34.83	42,500	34.83
23-Sep-09	35.63	35.79	35.38	35.41	48,300	35.41
22-Sep-09	35.86	35.89	35.68	35.77	71,200	35.77
21-Sep-09	35.29	35.44	35.04	35.34	62,500	35.34
18-Sep-09	35.87	35.90	35.49	35.49	64,100	35.49
17-Sep-09	35.93	36.07	35.69	35.80	54,200	35.80
16-Sep-09	36.00	36.03	35.85	36.02	89,300	36.02
15-Sep-09	35.01	35.60	34.99	35.57	38,400	35.57
14-Sep-09	35.12	35.20	34.97	35.03	42,200	35.03
11-Sep-09	35.50	35.56	35.22	35.40	72,300	35.40
10-Sep-09	34.71	35.16	34.64	35.03	173,400	35.03
9-Sep-09	35.05	35.17	34.66	34.68	397,000	34.68
8-Sep-09	35.25	35.31	34.82	34.82	305,400	34.82
4-Sep-09	34.58	34.86	34.39	34.74	24,400	34.74
3-Sep-09	34.21	34.88	34.20	34.67	50,900	34.67
2-Sep-09	33.41	34.05	33.36	34.00	72,300	34.00
1-Sep-09	32.94	33.19	32.84	33.19	35,200	33.19
31-Aug-09	32.80	33.02	32.71	32.98	20,600	32.98
28-Aug-09	33.09	33.20	33.00	33.06	32,600	33.06
27-Aug-09	32.42	32.70	32.39	32.66	30,900	32.66
26-Aug-09	32.48	32.59	32.36	32.59	100,500	32.59
25-Aug-09	32.64	32.70	32.43	32.52	387,400	32.52
* 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