DZZ: Historical Prices for DB GOLD DBL SH ETN

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	12.67	12.86	12.49	12.76	1,272,500	12.76
20-Nov-09	13.63	13.68	13.21	13.21	651,400	13.21
19-Nov-09	13.59	13.90	13.40	13.43	726,300	13.43
18-Nov-09	13.31	13.58	13.15	13.43	1,038,600	13.43
17-Nov-09	13.84	13.89	13.53	13.54	642,900	13.54
16-Nov-09	13.98	13.98	13.47	13.67	1,057,600	13.67
13-Nov-09	14.75	14.81	14.27	14.28	713,500	14.28
12-Nov-09	14.48	14.82	14.33	14.78	1,236,000	14.78
11-Nov-09	14.36	14.50	14.27	14.30	652,900	14.30
10-Nov-09	14.81	14.93	14.56	14.72	501,900	14.72
9-Nov-09	14.65	14.87	14.60	14.75	652,000	14.75
6-Nov-09	15.11	15.14	14.83	15.03	542,400	15.03
5-Nov-09	15.25	15.30	15.10	15.19	428,000	15.19
4-Nov-09	15.11	15.35	14.95	15.12	971,600	15.12
3-Nov-09	16.27	16.27	15.27	15.33	816,600	15.33
2-Nov-09	16.30	16.40	15.95	16.17	496,800	16.17
30-Oct-09	16.72	17.00	16.60	16.65	401,300	16.65
29-Oct-09	16.95	16.99	16.55	16.59	503,500	16.59
28-Oct-09	17.00	17.31	16.84	17.27	447,100	17.27
27-Oct-09	16.88	17.11	16.79	16.88	395,000	16.88
26-Oct-09	16.28	16.90	16.11	16.88	538,100	16.88
23-Oct-09	15.93	16.46	15.89	16.27	384,600	16.27
22-Oct-09	16.30	16.41	16.06	16.14	270,200	16.14
21-Oct-09	16.34	16.36	15.92	16.19	504,300	16.19
20-Oct-09	16.00	16.38	15.95	16.30	252,200	16.30
19-Oct-09	16.40	16.54	16.00	16.02	426,100	16.02
16-Oct-09	16.58	16.62	16.21	16.40	473,300	16.40
15-Oct-09	16.38	16.60	16.11	16.50	462,000	16.50
14-Oct-09	15.98	16.17	15.83	16.04	434,700	16.04
13-Oct-09	16.15	16.27	15.91	15.99	481,200	15.99
12-Oct-09	16.34	16.34	16.12	16.26	225,600	16.26
9-Oct-09	16.39	16.67	16.35	16.52	459,500	16.52
8-Oct-09	16.58	16.71	16.05	16.24	637,000	16.24
7-Oct-09	16.69	16.88	16.63	16.70	417,200	16.70
6-Oct-09	17.07	17.10	16.65	16.71	752,800	16.71
5-Oct-09	18.12	18.15	17.59	17.63	325,700	17.63
2-Oct-09	18.35	18.38	17.96	18.17	308,000	18.17
1-Oct-09	18.00	18.32	17.96	18.31	260,300	18.31
30-Sep-09	18.22	18.51	17.87	17.98	274,700	17.98
29-Sep-09	18.69	18.77	18.44	18.59	221,500	18.59
28-Sep-09	18.66	18.74	18.41	18.74	191,100	18.74
25-Sep-09	18.75	18.86	18.55	18.73	451,200	18.73
24-Sep-09	17.75	18.69	17.69	18.55	508,500	18.55
23-Sep-09	17.80	18.02	17.47	17.85	384,200	17.85
22-Sep-09	17.54	17.71	17.50	17.61	240,000	17.61
21-Sep-09	18.34	18.43	18.06	18.10	291,300	18.10
18-Sep-09	17.53	18.02	17.53	17.99	348,500	17.99
17-Sep-09	17.61	17.87	17.43	17.74	296,600	17.74
16-Sep-09	17.48	17.66	17.43	17.45	298,500	17.45
15-Sep-09	18.46	18.50	17.85	17.89	238,300	17.89
14-Sep-09	18.22	18.44	18.14	18.34	191,200	18.34
11-Sep-09	17.92	18.20	17.74	18.03	631,600	18.03
10-Sep-09	18.74	18.80	18.30	18.45	244,200	18.45
9-Sep-09	18.30	18.78	18.14	18.70	417,500	18.70
8-Sep-09	18.04	18.58	18.02	18.56	725,800	18.56
4-Sep-09	18.70	18.86	18.41	18.48	316,100	18.48
3-Sep-09	18.93	19.06	18.34	18.64	691,500	18.64
2-Sep-09	19.78	19.80	19.05	19.09	798,100	19.09
1-Sep-09	20.32	20.47	20.06	20.08	197,200	20.08
31-Aug-09	20.43	20.51	20.28	20.36	171,800	20.36
28-Aug-09	20.06	20.18	19.99	20.16	144,200	20.16
27-Aug-09	20.58	20.75	20.38	20.39	191,300	20.39
26-Aug-09	20.60	20.81	20.54	20.54	117,100	20.54
25-Aug-09	20.33	20.71	20.27	20.61	169,400	20.61
24-Aug-09	20.21	21.02	20.17	20.89	319,400	20.89
21-Aug-09	20.25	20.31	20.14	20.20	215,600	20.20
* 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