DTO: Historical Prices for POWERSHARES DB CRUDE

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	67.45	70.39	67.45	69.55	859,800	69.55
23-Nov-09	64.15	67.73	63.02	66.74	657,800	66.74
20-Nov-09	67.87	68.31	66.39	66.72	734,100	66.72
19-Nov-09	63.17	66.98	63.17	65.78	836,700	65.78
18-Nov-09	62.00	64.18	61.38	62.48	862,900	62.48
17-Nov-09	64.34	64.80	62.27	63.14	758,800	63.14
16-Nov-09	67.04	67.20	62.81	63.65	901,700	63.65
13-Nov-09	68.02	69.23	66.67	67.81	740,200	67.81
12-Nov-09	64.59	67.62	63.87	67.30	998,000	67.30
11-Nov-09	62.18	64.25	61.65	63.01	627,000	63.01
10-Nov-09	62.37	65.36	60.84	63.17	907,900	63.17
9-Nov-09	63.52	63.75	61.41	63.04	841,300	63.04
6-Nov-09	65.05	67.35	63.50	65.77	1,050,200	65.77
5-Nov-09	61.81	62.81	60.89	61.98	525,700	61.98
4-Nov-09	61.31	62.55	59.89	61.54	990,300	61.54
3-Nov-09	66.91	67.22	62.14	62.70	1,065,800	62.70
2-Nov-09	67.14	67.50	64.10	64.83	848,000	64.83
30-Oct-09	61.77	67.19	61.04	66.93	1,707,300	66.93
29-Oct-09	63.39	63.84	59.11	60.21	1,349,900	60.21
28-Oct-09	62.93	66.55	62.05	66.33	1,378,200	66.33
27-Oct-09	62.91	65.06	60.68	61.65	1,117,100	61.65
26-Oct-09	58.30	64.64	56.55	63.47	1,303,100	63.47
23-Oct-09	57.23	60.44	57.01	59.97	875,500	59.97
22-Oct-09	58.35	60.35	57.11	57.51	1,120,900	57.51
21-Oct-09	63.70	63.90	55.59	58.23	1,968,100	58.23
20-Oct-09	60.33	63.90	60.32	62.26	946,800	62.26
19-Oct-09	63.00	63.39	60.09	60.99	1,000,200	60.99
16-Oct-09	64.68	66.23	62.00	62.37	1,148,900	62.37
15-Oct-09	69.53	70.42	63.69	64.46	1,711,500	64.46
14-Oct-09	70.87	71.79	69.75	70.15	978,900	70.15
13-Oct-09	73.05	74.86	71.96	72.25	1,182,900	72.25
12-Oct-09	73.91	75.00	73.20	74.63	690,700	74.63
9-Oct-09	78.08	79.85	76.60	76.77	1,137,800	76.77
8-Oct-09	83.31	83.66	76.32	78.84	1,019,800	78.84
7-Oct-09	79.41	84.64	78.89	82.53	868,000	82.53
6-Oct-09	80.13	81.00	77.83	79.83	587,800	79.83
5-Oct-09	84.55	86.67	80.15	81.64	555,400	81.64
2-Oct-09	84.43	84.86	81.48	82.68	809,100	82.68
1-Oct-09	81.06	84.15	79.74	81.20	1,022,900	81.20
30-Sep-09	88.38	90.84	80.58	81.50	1,685,900	81.50
29-Sep-09	90.48	91.67	88.44	89.74	604,900	89.74
28-Sep-09	91.24	91.38	87.87	89.08	375,300	89.08
25-Sep-09	91.65	92.55	88.90	91.33	612,100	91.33
24-Sep-09	87.24	92.34	86.77	91.17	984,600	91.17
23-Sep-09	78.67	86.21	78.67	86.06	1,191,900	86.06
22-Sep-09	78.34	80.00	77.60	77.99	508,900	77.99
21-Sep-09	81.68	83.81	81.40	82.79	635,800	82.79
18-Sep-09	75.65	77.46	75.21	77.08	410,500	77.08
17-Sep-09	76.46	76.67	74.01	75.68	460,600	75.68
16-Sep-09	79.09	80.14	75.51	76.12	598,600	76.12
15-Sep-09	82.39	84.55	78.70	79.30	493,400	79.30
14-Sep-09	84.27	84.50	82.36	83.45	386,800	83.45
11-Sep-09	75.58	84.09	75.18	82.81	643,300	82.81
10-Sep-09	78.40	79.26	75.85	76.28	563,800	76.28
9-Sep-09	77.57	78.70	75.41	77.92	524,300	77.92
8-Sep-09	79.90	81.43	77.16	78.18	705,000	78.18
4-Sep-09	86.47	87.30	84.69	85.96	527,300	85.96
3-Sep-09	84.18	86.29	83.60	85.04	435,300	85.04
2-Sep-09	86.13	87.66	84.00	85.50	564,500	85.50
1-Sep-09	81.20	85.58	77.84	85.09	953,600	85.09
31-Aug-09	79.51	82.75	79.37	81.55	786,000	81.55
28-Aug-09	73.90	76.99	73.30	74.91	707,700	74.91
27-Aug-09	79.59	81.24	74.71	74.85	832,900	74.85
26-Aug-09	78.89	79.50	77.15	77.84	820,900	77.84
25-Aug-09	71.63	78.52	70.26	76.92	1,154,100	76.92
24-Aug-09	71.02	72.44	70.53	72.44	669,100	72.44
* 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