DUG: Historical Prices for ULTRASHORT OIL & GAS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	13.66	13.82	13.18	13.51	4,427,900	13.51
8-Feb-10	13.84	14.06	13.50	14.06	2,888,400	14.06
5-Feb-10	13.83	14.62	13.73	13.86	7,099,900	13.86
4-Feb-10	13.04	13.85	13.02	13.84	4,708,100	13.84
3-Feb-10	12.69	12.90	12.50	12.80	2,848,100	12.80
2-Feb-10	12.80	13.03	12.56	12.60	3,207,500	12.60
1-Feb-10	13.50	13.53	12.95	12.98	2,776,200	12.98
29-Jan-10	13.25	13.95	12.95	13.83	3,705,700	13.83
28-Jan-10	12.94	13.71	12.89	13.44	3,298,800	13.44
27-Jan-10	13.08	13.49	12.86	13.14	2,966,700	13.14
26-Jan-10	13.02	13.18	12.61	13.01	2,262,400	13.01
25-Jan-10	12.80	12.92	12.59	12.84	2,103,200	12.84
22-Jan-10	12.56	13.05	12.41	13.00	4,020,600	13.00
21-Jan-10	12.00	12.49	11.89	12.44	3,513,100	12.44
20-Jan-10	11.85	12.15	11.85	11.98	2,893,800	11.98
19-Jan-10	11.84	11.93	11.60	11.61	1,959,000	11.61
15-Jan-10	11.68	11.95	11.60	11.81	2,440,000	11.81
14-Jan-10	11.73	11.77	11.56	11.62	1,638,300	11.62
13-Jan-10	11.78	12.17	11.61	11.70	3,683,000	11.70
12-Jan-10	11.73	11.87	11.64	11.77	2,874,600	11.77
11-Jan-10	11.22	11.60	11.22	11.42	2,955,600	11.42
8-Jan-10	11.70	11.73	11.42	11.42	2,521,500	11.42
7-Jan-10	11.61	11.78	11.53	11.57	2,957,700	11.57
6-Jan-10	11.82	11.86	11.46	11.52	4,192,000	11.52
5-Jan-10	11.98	12.06	11.76	11.78	2,807,600	11.78
4-Jan-10	12.36	12.37	11.97	11.97	4,412,900	11.97
31-Dec-09	12.46	12.75	12.42	12.74	1,848,600	12.74
30-Dec-09	12.55	12.67	12.50	12.50	2,704,200	12.50
29-Dec-09	12.27	12.54	12.25	12.51	1,449,000	12.51
28-Dec-09	12.26	12.45	12.22	12.30	1,583,700	12.30
24-Dec-09	12.45	12.51	12.38	12.43	852,200	12.43
23-Dec-09	12.59	12.70	12.48	12.53	1,782,400	12.53
22-Dec-09	12.71	12.74	12.57	12.68	1,729,000	12.68
21-Dec-09	12.88	12.91	12.68	12.77	2,350,000	12.77
18-Dec-09	12.92	13.18	12.84	13.06	2,323,500	13.06
17-Dec-09	13.08	13.23	12.95	13.15	2,655,500	13.15
16-Dec-09	12.97	13.00	12.70	12.94	2,630,900	12.94
15-Dec-09	13.19	13.25	12.96	13.08	2,578,200	13.08
14-Dec-09	12.97	13.22	12.96	13.16	2,571,700	13.16
11-Dec-09	13.20	13.47	13.14	13.30	3,531,500	13.30
10-Dec-09	13.37	13.55	13.21	13.34	4,798,100	13.34
9-Dec-09	13.51	13.92	13.34	13.60	5,913,800	13.60
8-Dec-09	13.32	13.75	13.29	13.60	4,309,500	13.60
7-Dec-09	13.30	13.30	12.86	13.15	3,768,400	13.15
4-Dec-09	12.60	13.27	12.37	13.10	7,078,900	13.10
3-Dec-09	12.52	12.95	12.50	12.90	4,661,900	12.90
2-Dec-09	12.46	12.65	12.30	12.54	4,424,000	12.54
1-Dec-09	12.41	12.50	12.23	12.39	4,290,600	12.39
30-Nov-09	12.83	12.96	12.56	12.75	4,091,000	12.75
27-Nov-09	12.91	13.04	12.64	12.80	3,855,000	12.80
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
* 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