DEE: Historical Prices for DB COMMODITY DS ETN - Yahoo! Finance

MORE ON DEE

Quotes

Historical Prices

Charts

Basic Tech. Analysis

News & Info

Financial Blogs

Company

Analyst Coverage

Analyst Opinion

Analyst Estimates

Research Reports

Ownership

Insider Transactions

Financials

Income Statement

Historical Prices	Get Historical Prices for:

First | Prev | Next | Last

PRICES

Date	Open	High	Low	Close	Volume	Adj Close*
16-Dec-09	54.30	54.30	53.78	54.02	2,200	54.02
15-Dec-09	55.99	56.07	55.99	56.05	1,500	56.05
14-Dec-09	56.07	56.07	55.47	55.48	1,400	55.48
11-Dec-09	56.25	56.64	56.25	56.64	1,300	56.64
10-Dec-09	56.49	56.61	56.07	56.29	3,500	56.29
9-Dec-09	55.05	57.02	54.53	56.90	2,000	56.90
8-Dec-09	54.67	55.38	54.65	55.38	3,100	55.38
7-Dec-09	54.09	54.09	53.47	53.47	1,600	53.47
4-Dec-09	50.36	53.11	50.36	52.63	1,400	52.63
3-Dec-09	51.30	51.84	51.30	51.84	1,700	51.84
2-Dec-09	49.78	49.78	49.78	49.78	1,000	49.78
1-Dec-09	50.05	50.05	49.63	49.73	300	49.73
30-Nov-09	51.47	51.47	51.10	51.10	400	51.10
27-Nov-09	51.38	51.38	51.38	51.38	0	51.38
25-Nov-09	53.85	53.85	51.38	51.38	3,000	51.38
24-Nov-09	53.59	54.23	53.59	54.23	900	54.23
23-Nov-09	49.96	52.37	49.88	52.33	4,900	52.33
20-Nov-09	53.35	53.35	52.15	52.15	1,100	52.15
19-Nov-09	51.20	51.82	51.20	51.74	2,100	51.74
18-Nov-09	48.97	48.98	48.90	48.92	700	48.92
17-Nov-09	50.38	50.54	49.50	49.50	1,600	49.50
16-Nov-09	52.85	52.85	49.85	50.41	2,200	50.41
13-Nov-09	54.84	54.84	53.75	53.75	600	53.75
12-Nov-09	52.00	55.33	52.00	53.44	3,600	53.44
11-Nov-09	51.05	51.45	50.74	51.44	2,700	51.44
10-Nov-09	52.52	52.52	52.52	52.52	0	52.52
9-Nov-09	52.57	54.07	52.48	52.52	9,800	52.52
6-Nov-09	55.47	55.47	54.90	54.90	2,500	54.90
5-Nov-09	52.48	52.97	51.73	52.97	3,000	52.97
4-Nov-09	50.74	52.51	50.74	51.80	2,400	51.80
3-Nov-09	55.32	55.43	52.14	52.43	7,000	52.43
2-Nov-09	56.55	56.55	54.49	54.59	1,200	54.59
30-Oct-09	53.52	56.74	53.52	56.49	4,400	56.49
29-Oct-09	55.35	55.35	52.10	52.54	4,400	52.54
28-Oct-09	55.00	56.38	54.85	56.35	3,200	56.35
27-Oct-09	52.60	54.03	50.61	52.96	6,500	52.96
26-Oct-09	48.65	52.90	47.91	52.73	5,300	52.73
23-Oct-09	47.36	49.78	47.36	49.78	4,800	49.78
22-Oct-09	49.70	49.70	48.35	48.38	2,000	48.38
21-Oct-09	51.00	51.00	47.85	48.31	13,300	48.31
20-Oct-09	51.61	53.93	51.61	52.65	5,300	52.65
19-Oct-09	53.92	53.92	52.20	52.20	2,900	52.20
16-Oct-09	54.89	55.06	53.73	53.73	2,400	53.73
15-Oct-09	56.24	56.54	55.52	55.52	5,200	55.52
14-Oct-09	55.66	56.01	55.66	56.01	300	56.01
13-Oct-09	58.00	58.00	56.88	56.91	1,100	56.91
12-Oct-09	58.84	58.84	57.63	58.37	1,400	58.37
9-Oct-09	62.15	62.20	60.61	61.41	2,200	61.41
8-Oct-09	64.02	64.02	59.69	61.54	5,000	61.54
7-Oct-09	64.55	64.55	64.55	64.55	200	64.55
6-Oct-09	63.93	63.93	62.13	63.43	1,900	63.43
5-Oct-09	68.20	68.62	66.75	66.76	6,100	66.76
2-Oct-09	66.12	70.60	66.02	67.28	4,900	67.28
1-Oct-09	64.33	66.35	64.33	65.12	2,000	65.12
30-Sep-09	68.00	69.24	64.54	64.73	3,900	64.73
29-Sep-09	69.60	71.20	69.59	69.59	2,400	69.59
28-Sep-09	69.67	69.67	68.74	68.84	13,200	68.84
25-Sep-09	69.79	70.49	68.38	70.43	5,200	70.43
24-Sep-09	67.93	69.81	67.93	69.47	4,400	69.47
23-Sep-09	64.59	66.77	64.59	66.77	4,000	66.77
22-Sep-09	64.14	64.99	64.14	64.40	3,800	64.40
21-Sep-09	66.65	67.33	66.28	66.65	2,400	66.65
18-Sep-09	62.68	63.67	62.68	63.67	600	63.67
17-Sep-09	62.24	62.24	61.74	61.74	1,400	61.74
16-Sep-09	63.35	64.00	61.94	61.94	1,300	61.94
15-Sep-09	66.66	67.00	63.00	63.00	2,700	63.00
* 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

Copyright © 2006 Yahoo! Inc. All rights reserved. Terms of Service.
To learn more about Yahoo!'s use of personal information, please read the Privacy Policy.

Quotes delayed, except where indicated otherwise.
Delay times are 15 mins for NASDAQ, 20 mins for NYSE and Amex. See also delay times for other exchanges.

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.. Fundamental company data provided by Capital IQ. Quotes and other information supplied by independent providers identified on the Yahoo! Finance partner page. Quotes are updated automatically, but will be turned off after 25 minutes of inactivity. Quotes are delayed at least 15 minutes. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off. 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.