DGP: Historical Prices for DB GOLD DBL LG ETN

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	30.91	31.48	30.86	31.38	1,508,100	31.38
24-Nov-09	30.44	30.50	30.11	30.48	1,062,300	30.48
23-Nov-09	30.45	30.66	30.12	30.27	1,622,600	30.27
20-Nov-09	29.00	29.60	28.95	29.57	1,412,600	29.57
19-Nov-09	29.12	29.33	28.58	29.31	1,368,500	29.31
18-Nov-09	29.52	29.71	29.07	29.31	1,349,500	29.31
17-Nov-09	28.75	29.17	28.64	29.17	931,600	29.17
16-Nov-09	28.53	29.26	28.53	29.02	2,014,700	29.02
13-Nov-09	27.39	28.13	27.32	28.13	1,242,800	28.13
12-Nov-09	27.83	28.01	27.32	27.40	1,331,400	27.40
11-Nov-09	28.00	28.10	27.75	28.06	1,090,000	28.06
10-Nov-09	27.31	27.64	27.11	27.43	987,700	27.43
9-Nov-09	27.61	27.64	27.23	27.39	1,042,200	27.39
6-Nov-09	27.00	27.29	26.83	27.00	1,195,700	27.00
5-Nov-09	26.70	26.91	26.61	26.80	671,900	26.80
4-Nov-09	26.81	27.14	26.54	26.83	2,021,400	26.83
3-Nov-09	25.26	26.66	25.20	26.52	2,508,400	26.52
2-Nov-09	25.15	25.46	25.00	25.33	1,491,100	25.33
30-Oct-09	24.56	24.71	24.15	24.61	1,183,800	24.61
29-Oct-09	24.22	24.75	24.17	24.72	804,300	24.72
28-Oct-09	24.19	24.37	23.75	23.79	1,187,500	23.79
27-Oct-09	24.34	24.42	24.04	24.31	1,132,500	24.31
26-Oct-09	25.05	25.31	24.28	24.36	1,475,500	24.36
23-Oct-09	25.55	25.59	24.86	25.09	1,190,300	25.09
22-Oct-09	25.05	25.37	24.91	25.29	839,300	25.29
21-Oct-09	25.05	25.54	24.98	25.20	1,200,000	25.20
20-Oct-09	25.51	25.52	24.96	25.08	1,031,400	25.08
19-Oct-09	24.97	25.48	24.77	25.48	905,000	25.48
16-Oct-09	24.73	25.20	24.65	24.98	1,212,200	24.98
15-Oct-09	25.02	25.32	24.69	24.80	1,575,500	24.80
14-Oct-09	25.51	25.68	25.25	25.40	1,337,000	25.40
13-Oct-09	25.20	25.60	25.11	25.46	1,699,700	25.46
12-Oct-09	25.09	25.33	25.03	25.13	1,089,600	25.13
9-Oct-09	24.93	25.02	24.61	24.81	1,365,900	24.81
8-Oct-09	24.73	25.43	24.56	25.18	1,775,300	25.18
7-Oct-09	24.59	24.69	24.36	24.57	1,857,100	24.57
6-Oct-09	24.16	24.64	24.05	24.64	2,895,600	24.64
5-Oct-09	22.75	23.43	22.72	23.42	1,080,600	23.42
2-Oct-09	22.44	22.96	22.42	22.68	660,200	22.68
1-Oct-09	22.92	22.94	22.50	22.51	709,300	22.51
30-Sep-09	22.72	23.05	22.39	22.91	988,200	22.91
29-Sep-09	22.20	22.48	22.13	22.31	536,900	22.31
28-Sep-09	22.25	22.50	22.16	22.16	421,100	22.16
25-Sep-09	22.17	22.38	22.05	22.19	889,500	22.19
24-Sep-09	23.20	23.24	22.21	22.38	1,392,700	22.38
23-Sep-09	23.13	23.46	22.91	23.07	1,092,100	23.07
22-Sep-09	23.41	23.43	23.22	23.35	813,000	23.35
21-Sep-09	22.57	22.87	22.48	22.81	1,044,500	22.81
18-Sep-09	23.37	23.42	22.90	22.94	901,900	22.94
17-Sep-09	23.35	23.52	23.06	23.19	1,110,800	23.19
16-Sep-09	23.50	23.50	23.28	23.43	1,296,000	23.43
15-Sep-09	22.50	23.08	22.41	22.98	1,251,400	22.98
14-Sep-09	22.66	22.82	22.48	22.58	1,073,000	22.58
11-Sep-09	23.00	23.21	22.73	22.93	2,583,300	22.93
10-Sep-09	22.17	22.61	22.12	22.44	1,134,600	22.44
9-Sep-09	22.62	22.79	22.11	22.24	2,373,200	22.24
8-Sep-09	22.92	22.93	22.33	22.37	2,758,700	22.37
4-Sep-09	22.27	22.55	22.06	22.43	1,345,700	22.43
3-Sep-09	22.01	22.61	21.86	22.32	2,662,700	22.32
2-Sep-09	21.15	21.87	21.12	21.85	3,692,300	21.85
1-Sep-09	20.56	20.84	20.42	20.81	938,700	20.81
31-Aug-09	20.49	20.62	20.39	20.58	551,000	20.58
28-Aug-09	20.88	20.93	20.71	20.79	597,800	20.79
27-Aug-09	20.31	20.55	20.13	20.50	696,300	20.50
26-Aug-09	20.28	20.35	20.09	20.34	565,600	20.34
25-Aug-09	20.59	20.63	20.16	20.34	1,265,700	20.34
* 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