DBS: Historical Prices for POWERSHARES DB SILVE

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	33.30	33.68	33.20	33.60	45,000	33.60
24-Nov-09	33.25	33.25	32.76	33.16	62,400	33.16
23-Nov-09	33.70	33.79	33.16	33.23	83,600	33.23
20-Nov-09	32.61	33.11	32.60	33.11	26,200	33.11
19-Nov-09	33.01	33.20	32.44	33.20	54,000	33.20
18-Nov-09	33.53	33.60	32.83	33.13	49,100	33.13
17-Nov-09	32.57	32.95	32.52	32.95	37,500	32.95
16-Nov-09	31.83	32.97	31.83	32.79	63,800	32.79
13-Nov-09	30.57	31.19	30.45	31.17	22,800	31.17
12-Nov-09	31.06	31.32	30.77	30.77	22,800	30.77
11-Nov-09	31.65	31.65	31.08	31.38	41,600	31.38
10-Nov-09	31.05	31.26	30.71	30.97	68,300	30.97
9-Nov-09	31.59	31.66	31.22	31.42	55,800	31.42
6-Nov-09	31.18	31.46	30.94	31.05	29,700	31.05
5-Nov-09	31.19	31.27	31.05	31.16	37,400	31.16
4-Nov-09	31.20	31.51	31.00	31.16	99,800	31.16
3-Nov-09	29.14	30.99	29.08	30.85	119,500	30.85
2-Nov-09	29.42	29.93	29.19	29.37	527,500	29.37
30-Oct-09	29.53	29.60	28.90	29.20	66,700	29.20
29-Oct-09	29.37	29.83	29.37	29.80	45,400	29.80
28-Oct-09	29.24	29.52	28.77	28.88	31,100	28.88
27-Oct-09	30.30	30.30	29.49	29.78	69,300	29.78
26-Oct-09	31.61	31.79	30.41	30.61	83,500	30.61
23-Oct-09	32.01	32.01	31.21	31.65	78,900	31.65
22-Oct-09	31.19	31.52	31.05	31.48	57,300	31.48
21-Oct-09	31.31	31.82	31.26	31.57	42,300	31.57
20-Oct-09	31.75	31.79	31.15	31.32	34,700	31.32
19-Oct-09	31.20	31.71	31.03	31.69	45,400	31.69
16-Oct-09	31.00	31.39	30.93	31.25	38,800	31.25
15-Oct-09	31.39	31.71	30.97	30.99	84,000	30.99
14-Oct-09	31.98	32.10	31.83	31.95	35,600	31.95
13-Oct-09	31.66	31.97	31.44	31.80	59,100	31.80
12-Oct-09	31.89	32.05	31.73	31.77	49,000	31.77
9-Oct-09	31.70	31.84	31.40	31.69	38,500	31.69
8-Oct-09	31.50	32.04	31.35	31.88	122,300	31.88
7-Oct-09	31.08	31.41	30.97	31.38	168,000	31.38
6-Oct-09	30.65	31.12	30.59	31.04	38,900	31.04
5-Oct-09	28.95	29.75	28.91	29.75	40,900	29.75
2-Oct-09	28.81	29.37	28.79	28.85	96,300	28.85
1-Oct-09	29.78	29.86	29.22	29.22	95,800	29.22
30-Sep-09	29.31	29.81	29.08	29.76	64,000	29.76
29-Sep-09	28.89	28.98	28.75	28.91	44,300	28.91
28-Sep-09	28.58	29.11	28.58	28.91	23,900	28.91
25-Sep-09	28.77	28.97	28.62	28.62	23,600	28.62
24-Sep-09	30.19	30.21	28.92	29.17	115,700	29.17
23-Sep-09	30.39	30.49	29.88	30.18	59,300	30.18
22-Sep-09	30.83	30.85	30.53	30.68	30,900	30.68
21-Sep-09	29.92	30.32	29.78	30.15	23,700	30.15
18-Sep-09	30.86	30.86	30.38	30.38	68,400	30.38
17-Sep-09	31.16	31.34	30.76	30.86	74,900	30.86
16-Sep-09	31.03	31.25	30.86	31.19	71,100	31.19
15-Sep-09	29.66	30.52	29.66	30.50	92,900	30.50
14-Sep-09	29.70	29.76	29.52	29.63	41,100	29.63
11-Sep-09	30.26	30.33	29.84	30.05	91,700	30.05
10-Sep-09	29.18	29.90	29.17	29.84	147,800	29.84
9-Sep-09	29.63	29.86	29.12	29.24	330,800	29.24
8-Sep-09	29.85	30.01	29.31	29.40	299,000	29.40
4-Sep-09	28.63	29.23	28.36	29.07	99,900	29.07
3-Sep-09	28.07	29.00	28.03	28.89	88,700	28.89
2-Sep-09	26.94	27.65	26.62	27.65	73,100	27.65
1-Sep-09	26.50	27.00	26.33	26.81	74,000	26.81
31-Aug-09	26.13	26.65	26.10	26.60	16,800	26.60
28-Aug-09	26.41	26.60	26.28	26.34	20,900	26.34
27-Aug-09	25.51	25.62	25.15	25.53	80,200	25.53
26-Aug-09	25.54	25.62	25.42	25.62	12,600	25.62
25-Aug-09	25.62	25.79	25.48	25.56	49,700	25.56
* 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