DPK: Historical Prices for DEVELOPED MKTS BEAR3

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	15.35	15.44	15.25	15.25	15,100	15.25
11-Dec-09	15.52	15.78	15.27	15.71	49,800	15.71
10-Dec-09	15.59	15.82	15.49	15.69	28,500	15.69
9-Dec-09	15.88	16.28	15.69	15.84	50,300	15.84
8-Dec-09	15.47	15.86	15.47	15.74	60,900	15.74
7-Dec-09	15.06	15.06	14.63	14.96	25,500	14.96
4-Dec-09	14.22	15.01	13.99	14.72	73,900	14.72
3-Dec-09	14.30	14.73	14.05	14.73	54,700	14.73
2-Dec-09	14.60	14.67	14.31	14.54	64,200	14.54
1-Dec-09	14.86	14.97	14.43	14.64	115,100	14.64
30-Nov-09	16.02	16.24	15.55	15.88	51,700	15.88
27-Nov-09	16.64	16.64	15.74	16.04	92,900	16.04
25-Nov-09	15.00	15.17	14.78	14.78	105,400	14.78
24-Nov-09	15.30	15.69	14.64	15.48	28,200	15.48
23-Nov-09	15.05	15.37	14.82	15.25	123,100	15.25
20-Nov-09	16.48	16.48	16.05	16.05	152,100	16.05
19-Nov-09	15.65	16.15	15.62	15.80	71,800	15.80
18-Nov-09	14.82	15.20	14.79	14.93	21,800	14.93
17-Nov-09	15.02	15.25	14.81	14.82	24,000	14.82
16-Nov-09	14.87	14.91	14.37	14.63	50,200	14.63
13-Nov-09	15.73	15.90	15.16	15.31	25,300	15.31
12-Nov-09	15.51	16.03	15.25	15.92	48,100	15.92
11-Nov-09	15.12	15.50	14.91	15.30	43,200	15.30
10-Nov-09	15.68	15.73	15.40	15.46	25,900	15.46
9-Nov-09	15.73	15.75	15.22	15.23	48,900	15.23
6-Nov-09	17.09	17.12	16.51	16.62	47,800	16.62
5-Nov-09	16.88	17.04	16.43	16.72	44,100	16.72
4-Nov-09	17.31	17.54	16.89	17.40	65,400	17.40
3-Nov-09	18.72	18.73	17.84	17.95	55,300	17.95
2-Nov-09	17.80	18.36	17.00	17.72	78,000	17.72
30-Oct-09	16.94	18.35	16.83	18.23	176,800	18.23
29-Oct-09	17.23	17.31	16.44	16.59	63,400	16.59
28-Oct-09	17.50	18.36	17.34	18.22	74,900	18.22
27-Oct-09	16.52	17.05	16.35	17.05	64,500	17.05
26-Oct-09	15.42	16.78	15.37	16.62	43,500	16.62
23-Oct-09	15.32	16.06	14.81	15.89	55,900	15.89
22-Oct-09	15.72	16.05	15.08	15.16	94,600	15.16
21-Oct-09	15.62	15.68	14.89	15.68	58,400	15.68
20-Oct-09	15.12	15.83	15.12	15.51	34,600	15.51
19-Oct-09	15.56	15.74	15.13	15.28	76,300	15.28
16-Oct-09	16.07	16.30	15.86	15.99	61,300	15.99
15-Oct-09	15.71	15.72	15.33	15.33	11,200	15.33
14-Oct-09	15.79	15.94	15.50	15.54	28,900	15.54
13-Oct-09	16.69	17.02	16.60	16.72	21,700	16.72
12-Oct-09	16.49	16.74	16.25	16.70	31,700	16.70
9-Oct-09	17.06	17.20	16.93	16.93	22,100	16.93
8-Oct-09	16.96	17.18	16.50	16.83	63,000	16.83
7-Oct-09	17.85	17.89	17.63	17.78	42,300	17.78
6-Oct-09	18.10	18.11	17.39	17.79	61,000	17.79
5-Oct-09	19.48	19.86	18.59	18.73	41,900	18.73
2-Oct-09	19.83	19.85	19.11	19.69	42,800	19.69
1-Oct-09	17.92	19.00	17.92	18.97	26,200	18.97
30-Sep-09	17.42	18.00	17.13	17.57	30,400	17.57
29-Sep-09	17.43	17.75	17.42	17.59	10,600	17.59
28-Sep-09	17.93	17.93	16.95	17.28	24,500	17.28
25-Sep-09	17.94	18.11	17.58	17.98	29,200	17.98
24-Sep-09	16.69	18.03	16.65	17.76	56,400	17.76
23-Sep-09	16.50	17.08	16.14	17.08	31,000	17.08
22-Sep-09	16.54	16.81	16.46	16.64	25,200	16.64
21-Sep-09	17.66	17.80	17.26	17.34	36,900	17.34
18-Sep-09	16.69	17.01	16.67	16.74	21,800	16.74
17-Sep-09	16.94	17.10	16.61	17.04	56,000	17.04
16-Sep-09	17.05	17.30	16.64	16.67	25,900	16.67
15-Sep-09	17.95	18.22	17.55	17.66	18,700	17.66
14-Sep-09	18.46	18.46	17.71	17.71	43,000	17.71
11-Sep-09	17.56	17.93	17.50	17.78	16,100	17.78
* 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