DZK: Historical Prices for DEVELOPED MKTS BULL3

Date	Open	High	Low	Close	Volume	Adj Close*
9-Dec-09	72.52	72.52	69.24	71.41	9,300	71.41
8-Dec-09	75.00	75.00	71.06	71.72	22,100	71.72
7-Dec-09	75.57	76.82	75.50	75.72	15,500	75.72
4-Dec-09	79.63	80.91	75.84	77.16	36,600	77.16
3-Dec-09	79.95	80.87	77.06	77.38	18,200	77.38
2-Dec-09	77.54	79.49	76.77	78.12	24,600	78.12
1-Dec-09	75.06	78.45	75.06	77.17	53,900	77.17
30-Nov-09	71.38	73.29	70.15	71.33	27,700	71.33
27-Nov-09	65.91	72.95	65.91	71.16	45,700	71.16
25-Nov-09	79.67	79.67	75.89	77.77	16,400	77.77
24-Nov-09	75.74	75.77	73.56	74.49	14,700	74.49
23-Nov-09	73.19	78.48	73.19	75.78	17,400	75.78
20-Nov-09	71.49	72.52	69.25	72.42	21,900	72.42
19-Nov-09	85.85	87.54	83.69	85.55	26,900	85.55
18-Nov-09	91.61	92.22	89.80	91.05	8,300	91.05
17-Nov-09	90.98	91.77	87.57	91.77	9,400	91.77
16-Nov-09	92.99	94.50	91.00	91.98	33,600	91.98
13-Nov-09	86.60	89.78	85.87	89.11	13,300	89.11
12-Nov-09	88.58	89.25	85.03	85.05	9,900	85.05
11-Nov-09	91.32	91.69	88.04	89.01	20,300	89.01
10-Nov-09	92.00	92.00	86.35	88.38	22,600	88.38
9-Nov-09	85.31	90.00	85.31	89.68	34,200	89.68
6-Nov-09	78.77	83.21	78.08	82.74	18,500	82.74
5-Nov-09	87.50	87.50	81.00	82.30	20,900	82.30
4-Nov-09	80.00	82.00	78.67	78.98	21,600	78.98
3-Nov-09	80.84	80.85	72.95	76.70	19,800	76.70
2-Nov-09	78.32	80.26	75.56	77.52	21,400	77.52
30-Oct-09	89.86	89.86	75.00	75.73	40,600	75.73
29-Oct-09	81.42	84.84	81.25	84.26	18,700	84.26
28-Oct-09	81.70	82.26	76.60	77.17	47,900	77.17
27-Oct-09	85.68	88.33	83.49	83.70	36,200	83.70
26-Oct-09	90.04	92.96	85.00	85.92	30,600	85.92
23-Oct-09	98.39	98.39	88.93	90.28	30,300	90.28
22-Oct-09	92.58	95.67	90.00	95.15	15,500	95.15
21-Oct-09	92.69	98.72	92.37	92.50	31,600	92.50
20-Oct-09	96.53	96.54	91.56	93.26	50,600	93.26
19-Oct-09	92.73	95.97	92.15	94.76	19,600	94.76
16-Oct-09	89.15	91.56	88.97	90.81	14,700	90.81
15-Oct-09	93.00	94.66	90.61	94.66	8,000	94.66
14-Oct-09	93.50	94.21	91.89	93.81	18,500	93.81
13-Oct-09	89.02	89.02	86.55	87.99	12,100	87.99
12-Oct-09	87.86	90.37	87.86	88.68	24,700	88.68
9-Oct-09	86.51	88.42	85.43	86.86	14,000	86.86
8-Oct-09	87.30	88.91	85.58	88.29	33,800	88.29
7-Oct-09	83.32	83.67	82.24	83.62	9,200	83.62
6-Oct-09	82.16	84.53	81.89	83.06	26,600	83.06
5-Oct-09	77.36	79.48	75.00	78.91	11,400	78.91
2-Oct-09	77.25	77.46	70.30	75.71	34,700	75.71
1-Oct-09	82.86	82.90	77.27	77.27	21,500	77.27
30-Sep-09	85.91	86.93	82.55	84.91	35,800	84.91
29-Sep-09	85.64	86.94	83.52	83.74	16,700	83.74
28-Sep-09	82.69	87.43	81.82	85.93	18,300	85.93
25-Sep-09	83.97	84.90	82.04	82.64	19,800	82.64
24-Sep-09	88.58	89.73	82.38	84.00	53,100	84.00
23-Sep-09	91.50	92.90	87.46	87.65	15,300	87.65
22-Sep-09	93.00	93.44	89.75	90.28	15,400	90.28
22-Sep-09	$ 0.279 Dividend
21-Sep-09	84.83	87.39	84.32	86.70	21,300	86.42
18-Sep-09	90.24	90.24	88.56	89.95	9,300	89.66
17-Sep-09	89.46	91.08	87.04	88.96	22,500	88.67
16-Sep-09	89.20	91.75	87.77	91.75	20,300	91.45
15-Sep-09	86.16	86.54	82.41	86.06	28,000	85.78
14-Sep-09	81.70	85.71	81.70	85.60	15,300	85.32
11-Sep-09	87.97	87.97	82.60	84.68	32,000	84.41
10-Sep-09	84.00	85.66	81.25	85.20	28,100	84.93
9-Sep-09	81.66	83.72	80.95	82.69	44,900	82.42
8-Sep-09	81.00	81.00	78.86	80.08	26,400	79.82
* 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