DPK: Historical Prices for DEVELOPED MKTS BEAR3

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	18.05	18.61	16.98	17.57	279,400	17.57
8-Feb-10	18.83	19.33	18.24	19.32	159,300	19.32
5-Feb-10	18.47	19.89	18.31	18.69	495,700	18.69
4-Feb-10	17.12	18.18	17.07	18.14	345,200	18.14
3-Feb-10	15.98	16.40	15.83	16.15	62,600	16.15
2-Feb-10	16.15	16.31	15.62	15.73	111,900	15.73
1-Feb-10	16.72	16.84	16.50	16.52	80,200	16.52
29-Jan-10	16.71	17.66	16.47	17.47	114,600	17.47
28-Jan-10	15.99	17.07	15.91	16.72	108,200	16.72
27-Jan-10	16.16	16.47	15.92	15.95	127,600	15.95
26-Jan-10	16.07	16.15	15.51	15.96	68,100	15.96
25-Jan-10	15.31	15.74	15.22	15.63	77,200	15.63
22-Jan-10	15.55	16.28	15.27	16.24	75,100	16.24
21-Jan-10	14.50	15.57	14.39	15.32	74,200	15.32
20-Jan-10	14.24	14.73	14.24	14.41	74,700	14.41
19-Jan-10	13.88	13.96	13.35	13.37	46,100	13.37
15-Jan-10	13.45	13.97	13.43	13.74	84,100	13.74
14-Jan-10	13.51	13.51	13.16	13.21	44,100	13.21
13-Jan-10	13.66	13.85	13.39	13.50	33,000	13.50
12-Jan-10	13.84	13.92	13.64	13.82	43,800	13.82
11-Jan-10	13.34	13.49	13.26	13.41	28,600	13.41
8-Jan-10	13.98	14.03	13.67	13.69	20,100	13.69
7-Jan-10	14.15	14.33	14.03	14.05	38,500	14.05
6-Jan-10	14.11	14.11	13.83	13.93	25,700	13.93
5-Jan-10	14.03	14.25	13.85	14.05	29,000	14.05
4-Jan-10	14.37	14.37	13.97	14.10	49,400	14.10
31-Dec-09	14.76	15.34	14.76	15.34	21,700	15.34
30-Dec-09	15.21	15.28	15.01	15.02	26,000	15.02
29-Dec-09	14.60	14.99	14.60	14.85	22,800	14.85
28-Dec-09	14.86	15.00	14.82	14.91	20,900	14.91
24-Dec-09	15.18	15.18	15.01	15.04	11,900	15.04
23-Dec-09	15.45	15.50	15.25	15.27	16,600	15.27
22-Dec-09	15.70	15.86	15.61	15.61	14,100	15.61
21-Dec-09	16.03	16.03	15.75	15.96	23,800	15.96
18-Dec-09	16.09	16.65	15.96	16.18	33,900	16.18
17-Dec-09	16.00	16.34	15.60	16.19	52,800	16.19
16-Dec-09	15.30	15.30	14.91	15.19	23,000	15.19
15-Dec-09	15.77	15.79	15.49	15.70	26,300	15.70
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
* 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