DUG: Historical Prices for ULTRASHORT OIL & GAS

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	12.38	12.62	12.16	12.20	3,661,900	12.20
24-Nov-09	12.56	12.91	12.44	12.45	5,747,200	12.45
23-Nov-09	12.49	12.66	12.23	12.59	4,464,100	12.59
20-Nov-09	12.88	13.14	12.81	12.99	4,476,500	12.99
19-Nov-09	12.39	12.86	12.35	12.74	4,498,400	12.74
18-Nov-09	12.02	12.36	11.99	12.20	2,855,700	12.20
17-Nov-09	12.13	12.27	12.04	12.10	4,711,800	12.10
16-Nov-09	12.45	12.45	11.93	12.09	5,885,900	12.09
13-Nov-09	12.85	13.07	12.52	12.72	5,278,700	12.72
12-Nov-09	12.48	12.99	12.35	12.87	6,154,500	12.87
11-Nov-09	12.18	12.49	12.06	12.34	4,326,100	12.34
10-Nov-09	12.42	12.60	12.22	12.37	4,583,000	12.37
9-Nov-09	12.50	12.56	12.32	12.37	3,906,400	12.37
6-Nov-09	13.09	13.11	12.63	12.84	5,894,000	12.84
5-Nov-09	13.07	13.21	12.73	12.79	5,789,600	12.79
4-Nov-09	12.86	13.28	12.70	13.19	8,766,700	13.19
3-Nov-09	13.88	13.93	13.01	13.14	8,439,400	13.14
2-Nov-09	13.48	13.91	13.05	13.49	11,136,900	13.49
30-Oct-09	12.77	13.83	12.72	13.60	18,008,800	13.60
29-Oct-09	13.08	13.30	12.66	12.70	8,249,300	12.70
28-Oct-09	12.65	13.35	12.63	13.28	11,491,000	13.28
27-Oct-09	12.70	12.80	12.29	12.53	10,830,100	12.53
26-Oct-09	12.32	12.83	11.84	12.74	10,576,900	12.74
23-Oct-09	11.80	12.56	11.79	12.36	10,392,300	12.36
22-Oct-09	12.16	12.43	11.83	11.88	9,713,800	11.88
21-Oct-09	12.20	12.22	11.54	12.10	11,938,900	12.10
20-Oct-09	11.78	12.33	11.76	11.99	9,283,400	11.99
19-Oct-09	12.08	12.20	11.75	11.85	6,919,000	11.85
16-Oct-09	12.22	12.34	12.03	12.11	6,916,400	12.11
15-Oct-09	12.74	12.77	12.07	12.07	7,115,600	12.07
14-Oct-09	12.69	12.86	12.57	12.58	6,245,900	12.58
13-Oct-09	13.02	13.44	12.97	13.06	5,506,900	13.06
12-Oct-09	13.17	13.20	12.86	13.03	3,865,400	13.03
9-Oct-09	13.46	13.59	13.30	13.39	4,836,300	13.39
8-Oct-09	13.93	13.95	13.30	13.42	8,851,800	13.42
7-Oct-09	14.30	14.45	14.04	14.09	6,166,500	14.09
6-Oct-09	14.48	14.55	14.03	14.25	6,647,600	14.25
5-Oct-09	15.50	15.63	14.79	14.89	4,053,000	14.89
2-Oct-09	15.79	15.90	15.34	15.56	5,845,100	15.56
1-Oct-09	14.53	15.39	14.53	15.34	6,490,400	15.34
30-Sep-09	14.15	14.88	14.15	14.51	6,510,100	14.51
29-Sep-09	14.31	14.57	14.18	14.36	4,106,400	14.36
28-Sep-09	14.74	14.80	14.20	14.31	3,923,900	14.31
25-Sep-09	14.91	14.99	14.44	14.76	7,511,300	14.76
24-Sep-09	14.28	14.96	14.25	14.74	9,384,100	14.74
23-Sep-09	13.77	14.37	13.73	14.32	10,661,500	14.32
22-Sep-09	13.78	13.99	13.72	13.80	5,899,400	13.80
21-Sep-09	14.48	14.56	14.13	14.20	7,061,700	14.20
18-Sep-09	13.82	14.22	13.75	13.98	5,775,100	13.98
17-Sep-09	13.84	14.09	13.60	13.95	7,313,800	13.95
16-Sep-09	14.25	14.30	13.76	13.80	8,549,100	13.80
15-Sep-09	14.54	14.80	14.36	14.43	7,929,900	14.43
14-Sep-09	15.24	15.28	14.66	14.72	5,366,000	14.72
11-Sep-09	14.73	15.06	14.43	14.83	6,508,800	14.83
10-Sep-09	15.30	15.46	14.86	14.90	5,949,500	14.90
9-Sep-09	15.38	15.60	15.11	15.38	5,344,100	15.38
8-Sep-09	15.72	15.80	15.35	15.44	4,842,200	15.44
4-Sep-09	16.95	16.97	16.30	16.31	3,521,400	16.31
3-Sep-09	16.83	17.09	16.70	16.89	3,172,100	16.89
2-Sep-09	17.06	17.11	16.65	17.06	6,042,700	17.06
1-Sep-09	16.43	16.95	16.03	16.91	8,377,500	16.91
31-Aug-09	16.30	16.50	16.12	16.31	5,887,900	16.31
28-Aug-09	15.43	15.92	15.38	15.75	4,743,100	15.75
27-Aug-09	15.79	16.33	15.58	15.70	8,965,700	15.70
26-Aug-09	15.96	16.13	15.53	15.61	8,725,300	15.61
25-Aug-09	15.21	15.84	15.06	15.69	11,026,100	15.69
* 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