DBV: Historical Prices for POWERSHARES DB G10

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	23.37	23.41	23.21	23.31	112,100	23.31
23-Nov-09	23.52	23.58	23.50	23.57	72,900	23.57
20-Nov-09	23.30	23.37	23.24	23.35	126,300	23.35
19-Nov-09	23.50	23.52	23.30	23.45	139,700	23.45
18-Nov-09	23.75	23.77	23.64	23.77	64,700	23.77
17-Nov-09	23.75	23.78	23.67	23.78	136,800	23.78
16-Nov-09	23.78	23.89	23.74	23.84	159,800	23.84
13-Nov-09	23.60	23.80	23.58	23.79	78,700	23.79
12-Nov-09	23.71	23.74	23.54	23.58	56,800	23.58
11-Nov-09	23.66	23.75	23.60	23.65	94,800	23.65
10-Nov-09	23.64	23.75	23.62	23.72	62,400	23.72
9-Nov-09	23.66	23.75	23.60	23.75	201,700	23.75
6-Nov-09	23.27	23.41	23.27	23.37	47,400	23.37
5-Nov-09	23.34	23.36	23.26	23.33	140,200	23.33
4-Nov-09	23.36	23.49	23.00	23.38	414,000	23.38
3-Nov-09	23.00	23.17	23.00	23.16	74,300	23.16
2-Nov-09	23.18	23.35	23.04	23.17	359,300	23.17
30-Oct-09	23.52	24.17	23.05	23.19	95,100	23.19
29-Oct-09	23.38	23.71	23.37	23.63	91,700	23.63
28-Oct-09	23.53	23.53	23.18	23.26	202,600	23.26
27-Oct-09	23.80	23.87	23.70	23.76	139,200	23.76
26-Oct-09	24.02	24.05	23.80	23.84	128,400	23.84
23-Oct-09	24.08	24.08	23.94	23.99	96,300	23.99
22-Oct-09	23.89	24.06	23.89	24.05	81,600	24.05
21-Oct-09	23.88	24.08	23.87	23.92	146,300	23.92
20-Oct-09	23.89	24.10	23.71	23.80	81,400	23.80
19-Oct-09	23.77	23.98	23.68	23.97	130,200	23.97
16-Oct-09	23.74	23.75	23.61	23.69	134,300	23.69
15-Oct-09	23.74	23.82	23.71	23.81	128,000	23.81
14-Oct-09	23.60	23.63	23.52	23.61	77,800	23.61
13-Oct-09	23.50	23.51	23.40	23.46	102,700	23.46
12-Oct-09	23.47	23.50	23.41	23.47	68,300	23.47
9-Oct-09	23.45	23.49	23.38	23.45	57,600	23.45
8-Oct-09	23.34	23.47	23.29	23.40	101,100	23.40
7-Oct-09	23.20	23.21	23.11	23.15	154,900	23.15
6-Oct-09	23.15	23.24	23.14	23.18	126,000	23.18
5-Oct-09	22.90	23.10	22.85	23.00	167,200	23.00
2-Oct-09	22.60	22.78	22.58	22.74	51,700	22.74
1-Oct-09	23.01	23.01	22.71	22.78	94,900	22.78
30-Sep-09	23.01	23.05	22.89	23.01	45,900	23.01
29-Sep-09	22.75	22.84	22.70	22.76	66,400	22.76
28-Sep-09	22.64	22.79	22.60	22.72	112,700	22.72
25-Sep-09	22.72	22.76	22.62	22.67	152,000	22.67
24-Sep-09	22.91	22.94	22.75	22.79	47,700	22.79
23-Sep-09	22.95	23.06	22.85	22.85	191,100	22.85
22-Sep-09	22.88	22.92	22.81	22.88	89,800	22.88
21-Sep-09	22.74	22.91	22.55	22.68	66,000	22.68
18-Sep-09	22.69	22.78	22.65	22.73	318,900	22.73
17-Sep-09	22.76	22.90	22.67	22.74	302,500	22.74
16-Sep-09	22.70	22.88	22.69	22.82	254,200	22.82
15-Sep-09	22.55	22.65	22.35	22.57	54,000	22.57
14-Sep-09	22.46	22.51	22.39	22.51	39,300	22.51
11-Sep-09	22.55	22.71	22.48	22.52	68,900	22.52
10-Sep-09	22.56	22.62	22.44	22.62	96,800	22.62
9-Sep-09	22.64	22.65	22.50	22.60	86,200	22.60
8-Sep-09	23.30	23.30	22.57	22.66	53,600	22.66
4-Sep-09	22.25	22.52	22.25	22.49	55,300	22.49
3-Sep-09	22.16	22.24	22.10	22.24	70,700	22.24
2-Sep-09	21.90	22.06	21.81	21.95	101,900	21.95
1-Sep-09	22.21	22.35	21.96	21.99	98,900	21.99
31-Aug-09	22.24	22.37	22.17	22.37	40,500	22.37
28-Aug-09	22.44	22.46	22.32	22.37	49,400	22.37
27-Aug-09	22.26	22.38	22.16	22.37	66,600	22.37
26-Aug-09	22.21	22.30	22.18	22.26	47,000	22.26
25-Aug-09	22.42	22.50	22.29	22.29	69,700	22.29
24-Aug-09	22.52	22.55	22.40	22.40	109,100	22.40
* 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